Skip to main content

Axa Equitable Holdings Inc (NY: EQH )

40.03 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.05 29.38 28.96 28.97 2,777,301 -0.31(-1.07%)
Oct 28, 2022 28.35 29.33 28.33 29.28 1,984,577 +0.95(+3.34%)
Oct 27, 2022 28.24 28.67 28.08 28.33 2,443,397 +0.45(+1.63%)
Oct 26, 2022 27.81 28.31 27.69 27.88 1,878,469 +0.10(+0.37%)
Oct 25, 2022 27.19 27.83 27.17 27.77 3,490,324 +0.43(+1.56%)
Oct 24, 2022 26.80 27.55 26.73 27.35 2,451,923 +0.70(+2.63%)
Oct 21, 2022 25.92 26.67 25.70 26.65 2,755,277 +0.69(+2.66%)
Oct 20, 2022 26.56 26.72 25.93 25.96 2,186,030 -0.66(-2.49%)
Oct 19, 2022 26.83 27.22 26.44 26.62 1,830,261 -0.61(-2.22%)
Oct 18, 2022 27.29 27.49 26.81 27.22 2,677,726 +0.58(+2.17%)
Oct 17, 2022 26.79 27.03 26.39 26.65 2,648,734 +0.38(+1.44%)
Oct 14, 2022 26.88 27.26 26.12 26.27 1,681,974 -0.36(-1.35%)
Oct 13, 2022 25.08 26.75 24.89 26.63 2,174,219 +0.93(+3.61%)
Oct 12, 2022 25.99 26.16 25.65 25.70 2,395,229 -0.33(-1.27%)
Oct 11, 2022 26.36 26.61 25.79 26.03 2,345,507 -0.53(-1.99%)
Oct 10, 2022 26.75 27.04 26.43 26.56 1,643,591 -0.07(-0.25%)
Oct 07, 2022 26.87 27.02 26.35 26.63 1,958,659 -0.58(-2.12%)
Oct 06, 2022 27.25 27.54 27.14 27.21 1,757,273 -0.24(-0.86%)
Oct 05, 2022 26.97 27.63 26.87 27.44 2,428,637 +0.02(+0.07%)
Oct 04, 2022 26.47 27.44 26.34 27.42 2,537,722 +1.57(+6.07%)
Oct 03, 2022 25.32 25.99 24.92 25.85 2,430,782 +0.93(+3.72%)
Sep 30, 2022 25.30 25.57 24.88 24.93 2,950,167 -0.35(-1.38%)
Sep 29, 2022 25.44 25.51 24.73 25.28 2,444,759 -0.52(-2.02%)
Sep 28, 2022 24.96 26.03 24.92 25.80 3,204,617 +0.81(+3.26%)
Sep 27, 2022 25.34 25.53 24.65 24.98 2,292,778 -0.06(-0.23%)
Sep 26, 2022 25.77 26.01 25.04 25.04 2,692,188 -0.96(-3.68%)
Sep 23, 2022 26.34 26.52 25.42 25.99 4,505,820 -0.77(-2.86%)
Sep 22, 2022 27.51 27.57 26.58 26.76 3,053,173 -0.72(-2.62%)
Sep 21, 2022 27.90 28.29 27.47 27.48 1,711,026 -0.20(-0.72%)
Sep 20, 2022 27.67 27.83 27.36 27.68 1,993,216 -0.26(-0.95%)
Sep 19, 2022 27.25 28.02 27.23 27.94 1,999,230 +0.30(+1.10%)
Sep 16, 2022 27.49 27.68 27.09 27.64 4,348,890 -0.27(-0.98%)
Sep 15, 2022 28.19 28.57 27.75 27.92 3,956,139 -0.37(-1.30%)
Sep 14, 2022 28.48 28.50 28.00 28.28 3,176,766 -0.02(-0.07%)
Sep 13, 2022 28.50 28.99 28.18 28.30 2,388,551 -1.03(-3.52%)
Sep 12, 2022 29.17 29.58 29.03 29.33 2,026,614 +0.43(+1.47%)
Sep 09, 2022 28.67 29.02 28.62 28.91 2,303,129 +0.49(+1.73%)
Sep 08, 2022 27.82 28.45 27.71 28.42 2,155,958 +0.40(+1.42%)
Sep 07, 2022 27.39 28.07 27.25 28.02 2,352,809 +0.59(+2.14%)
Sep 06, 2022 27.83 27.98 27.18 27.43 1,746,485 -0.34(-1.23%)
Sep 02, 2022 28.38 28.65 27.69 27.77 2,164,164 -0.16(-0.58%)
Sep 01, 2022 28.05 28.05 27.52 27.93 3,229,888 -0.21(-0.74%)
Aug 31, 2022 28.55 28.55 28.05 28.14 3,540,992 -0.21(-0.73%)
Aug 30, 2022 28.77 28.81 28.21 28.35 1,537,689 -0.28(-0.99%)
Aug 29, 2022 28.42 28.80 28.32 28.63 1,365,425 -0.10(-0.36%)
Aug 26, 2022 29.55 29.79 28.74 28.74 2,250,050 -0.79(-2.66%)
Aug 25, 2022 28.72 29.54 28.72 29.52 1,508,335 +0.94(+3.28%)
Aug 24, 2022 28.59 28.79 28.43 28.59 2,458,404 -0.09(-0.30%)
Aug 23, 2022 28.76 29.20 28.64 28.67 1,901,763 +0.01(+0.03%)
Aug 22, 2022 28.99 29.11 28.62 28.66 2,738,652 -0.93(-3.13%)
Aug 19, 2022 29.84 29.86 29.48 29.59 1,964,718 -0.52(-1.73%)
Aug 18, 2022 29.91 30.29 29.70 30.11 3,510,378 +0.29(+0.98%)
Aug 17, 2022 29.36 29.87 29.36 29.82 3,182,240 +0.02(+0.06%)
Aug 16, 2022 28.94 29.91 28.94 29.80 3,275,251 +0.78(+2.67%)
Aug 15, 2022 28.88 29.46 28.87 29.02 2,506,284 -0.24(-0.81%)
Aug 12, 2022 28.79 29.27 28.61 29.26 1,603,147 +0.59(+2.05%)
Aug 11, 2022 28.37 28.73 28.28 28.67 2,127,586 +0.61(+2.19%)
Aug 10, 2022 27.69 28.27 27.69 28.06 1,940,591 +0.88(+3.24%)
Aug 09, 2022 26.97 27.26 26.88 27.18 2,383,532 +0.24(+0.88%)
Aug 08, 2022 27.08 27.35 26.93 26.94 2,386,087 +0.14(+0.53%)
Aug 05, 2022 26.67 27.34 26.67 26.80 2,374,879 +0.02(+0.07%)
Aug 04, 2022 26.02 27.49 25.95 26.78 3,179,542 +0.10(+0.39%)
Aug 03, 2022 26.14 26.70 25.85 26.68 2,944,762 +0.84(+3.24%)
Aug 02, 2022 26.15 26.30 25.77 25.84 3,914,472 -0.58(-2.20%)
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.