Skip to main content

Axa Equitable Holdings Inc (NY: EQH )

39.68 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.79 16.02 15.67 15.87 2,105,353 +0.00(+0.00%)
Jan 30, 2019 15.80 15.99 15.67 15.87 1,996,958 +0.09(+0.54%)
Jan 29, 2019 15.73 15.89 15.73 15.78 2,096,934 +0.03(+0.22%)
Jan 28, 2019 15.82 16.03 15.67 15.75 2,417,614 -0.21(-1.34%)
Jan 25, 2019 15.92 16.16 15.90 15.96 2,113,487 +0.18(+1.14%)
Jan 24, 2019 15.82 16.06 15.75 15.78 3,358,088 -0.05(-0.32%)
Jan 23, 2019 15.84 15.93 15.66 15.84 1,346,289 +0.04(+0.27%)
Jan 22, 2019 16.04 16.18 15.67 15.79 2,725,866 -0.37(-2.28%)
Jan 18, 2019 16.34 16.40 16.08 16.16 2,747,499 -0.10(-0.63%)
Jan 17, 2019 15.98 16.31 15.90 16.26 3,605,387 +0.26(+1.60%)
Jan 16, 2019 15.78 16.10 15.78 16.01 2,030,995 +0.23(+1.46%)
Jan 15, 2019 15.59 15.89 15.54 15.78 1,635,262 +0.11(+0.71%)
Jan 14, 2019 15.50 15.82 15.50 15.66 5,830,623 +0.03(+0.16%)
Jan 11, 2019 15.33 15.74 15.33 15.64 4,321,370 +0.18(+1.16%)
Jan 10, 2019 15.22 15.50 15.14 15.46 3,298,855 +0.20(+1.29%)
Jan 09, 2019 15.10 15.39 14.95 15.26 4,298,184 +0.19(+1.25%)
Jan 08, 2019 14.97 15.14 14.76 15.07 2,664,617 +0.18(+1.21%)
Jan 07, 2019 14.78 15.19 14.68 14.89 5,609,965 +0.13(+0.87%)
Jan 04, 2019 14.18 14.78 14.08 14.77 4,566,587 +0.88(+6.35%)
Jan 03, 2019 13.94 14.23 13.79 13.88 6,771,329 -0.16(-1.16%)
Jan 02, 2019 13.97 14.25 13.74 14.05 6,119,496 -0.19(-1.32%)
Dec 31, 2018 13.68 14.23 13.64 14.23 2,799,486 +0.56(+4.13%)
Dec 28, 2018 13.42 13.90 13.39 13.67 3,293,774 +0.27(+2.04%)
Dec 27, 2018 13.00 13.47 12.95 13.40 2,457,570 +0.21(+1.56%)
Dec 26, 2018 12.82 13.19 12.60 13.19 4,861,713 +0.43(+3.35%)
Dec 24, 2018 13.01 13.05 12.60 12.76 1,768,736 -0.34(-2.61%)
Dec 21, 2018 13.58 13.76 13.11 13.11 6,346,071 -0.50(-3.65%)
Dec 20, 2018 13.76 13.86 13.47 13.60 5,628,200 -0.29(-2.09%)
Dec 19, 2018 14.03 14.28 13.74 13.89 3,730,373 -0.20(-1.40%)
Dec 18, 2018 14.49 14.69 14.07 14.09 4,467,378 -0.32(-2.20%)
Dec 17, 2018 14.37 15.24 14.21 14.41 5,159,964 -0.03(-0.24%)
Dec 14, 2018 14.86 15.10 14.32 14.44 5,101,881 -0.57(-3.82%)
Dec 13, 2018 15.05 15.22 14.96 15.01 7,052,037 +0.01(+0.06%)
Dec 12, 2018 15.08 15.24 14.95 15.01 3,493,655 +0.09(+0.57%)
Dec 11, 2018 15.06 15.24 14.85 14.92 7,114,905 +0.08(+0.52%)
Dec 10, 2018 14.87 15.03 14.59 14.84 7,707,626 -0.02(-0.12%)
Dec 07, 2018 15.25 15.44 14.75 14.86 6,439,298 -0.39(-2.58%)
Dec 06, 2018 15.63 15.66 14.90 15.25 5,674,557 -0.68(-4.30%)
Dec 04, 2018 16.94 16.95 15.87 15.94 6,655,424 -1.02(-6.01%)
Dec 03, 2018 16.96 17.22 16.71 16.96 5,555,345 +0.11(+0.66%)
Nov 30, 2018 17.01 17.14 16.85 16.85 15,698,410 -0.16(-0.96%)
Nov 29, 2018 17.23 17.33 16.88 17.01 3,213,303 -0.28(-1.63%)
Nov 28, 2018 17.28 17.32 16.76 17.29 5,299,862 +0.27(+1.56%)
Nov 27, 2018 17.05 17.20 16.85 17.03 5,300,068 -0.12(-0.70%)
Nov 26, 2018 16.94 17.24 16.91 17.15 6,053,000 +0.38(+2.25%)
Nov 23, 2018 16.76 16.86 16.64 16.77 1,748,408 +0.06(+0.36%)
Nov 21, 2018 16.71 16.71 16.71 0 +0.05(+0.31%)
Nov 20, 2018 16.91 17.01 16.57 16.66 9,629,694 -0.52(-3.02%)
Nov 19, 2018 17.26 17.43 17.07 17.18 6,820,449 -0.04(-0.25%)
Nov 16, 2018 17.13 17.43 17.12 17.22 27,476,862 -0.17(-0.98%)
Nov 15, 2018 17.49 17.69 16.89 17.39 7,629,431 -0.38(-2.15%)
Nov 14, 2018 17.63 18.29 17.61 17.77 5,173,633 +0.03(+0.14%)
Nov 13, 2018 18.55 18.65 17.51 17.75 4,622,623 -0.18(-1.00%)
Nov 12, 2018 18.18 18.24 17.84 17.92 1,682,532 -0.29(-1.59%)
Nov 09, 2018 18.40 18.48 18.09 18.21 1,686,197 -0.24(-1.29%)
Nov 08, 2018 18.58 18.70 18.34 18.45 1,606,105 -0.17(-0.91%)
Nov 07, 2018 18.13 18.63 18.05 18.62 1,042,125 +0.67(+3.74%)
Nov 06, 2018 18.00 18.26 17.70 17.95 1,926,939 +0.27(+1.54%)
Nov 05, 2018 17.55 17.91 17.38 17.68 1,188,667 +0.15(+0.87%)
Nov 02, 2018 17.30 17.55 17.06 17.52 4,914,764 +0.40(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.