Axa Equitable

EQH
🏛️ usa →
50.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 52.32 52.61 50.67 50.78 2.5M
2025-09-29 53.01 52.96 51.79 52.31 2.1M
2025-09-26 52.35 53.28 52.25 52.39 2.6M
2025-09-25 52.20 52.43 51.67 51.92 3.4M
2025-09-24 54.01 54.43 52.58 52.59 2.3M
2025-09-23 54.13 55.14 53.86 54.04 2.5M
2025-09-22 54.03 54.30 53.45 54.04 2.9M
2025-09-19 54.71 54.73 54.00 54.23 9.9M
2025-09-18 53.47 54.48 53.47 54.41 2.6M
2025-09-17 52.85 54.18 52.85 53.53 2.6M
2025-09-16 53.63 53.63 52.52 52.80 3.0M
2025-09-15 54.27 54.38 53.09 53.31 1.9M
2025-09-12 53.87 54.43 53.54 54.05 2.2M
2025-09-11 52.73 53.92 52.72 53.91 2.9M
2025-09-10 52.63 53.25 52.40 52.72 2.8M
2025-09-09 53.04 53.76 52.65 52.69 2.4M
2025-09-08 53.41 53.93 52.08 53.22 2.5M
2025-09-05 54.17 54.75 53.11 53.37 3.7M
2025-09-04 53.08 54.16 52.69 54.07 2.4M
2025-09-03 52.61 52.97 52.34 52.84 3.7M
2025-09-02 52.37 52.83 51.30 52.75 2.7M
2025-08-29 53.27 53.66 52.94 53.26 2.4M
2025-08-28 53.91 53.91 53.08 53.24 2.1M
2025-08-27 53.89 54.05 53.43 53.78 2.8M
2025-08-26 52.77 54.14 52.77 54.10 3.6M
2025-08-25 53.42 53.82 52.84 52.88 2.2M
2025-08-22 52.26 54.42 52.20 53.59 2.8M
2025-08-21 51.88 52.39 51.70 51.87 2.7M
2025-08-20 52.35 52.61 51.42 52.08 2.7M
2025-08-19 52.90 53.27 52.46 52.46 2.6M
2025-08-18 53.64 53.79 52.54 53.00 2.9M
2025-08-15 54.82 54.82 53.78 53.90 3.3M
2025-08-14 53.52 54.66 53.52 54.64 2.3M
2025-08-13 55.03 55.24 53.97 54.61 3.8M
2025-08-12 53.59 54.88 53.54 54.84 4.4M
2025-08-11 51.99 53.70 51.80 53.11 4.5M
2025-08-08 50.37 52.00 50.12 51.98 3.8M
2025-08-07 51.69 51.79 50.25 50.33 3.3M
2025-08-06 47.00 51.64 47.00 51.15 4.9M
2025-08-05 51.46 52.09 50.41 50.93 3.2M
2025-08-04 50.44 51.17 50.20 50.99 2.9M
2025-08-01 50.13 50.73 49.01 50.09 2.5M
2025-07-31 50.44 51.85 50.44 51.35 2.2M
2025-07-30 51.79 51.79 50.03 50.40 2.3M
2025-07-29 52.68 52.69 51.62 51.70 2.1M
2025-07-28 52.85 53.00 52.11 52.32 2.4M
2025-07-25 52.11 52.77 51.91 52.63 1.8M
2025-07-24 52.83 53.06 52.02 52.06 1.6M
2025-07-23 52.95 53.32 52.44 52.99 2.0M
2025-07-22 52.27 52.69 51.92 52.44 1.9M
2025-07-21 52.93 53.27 52.21 52.27 2.1M
2025-07-18 52.85 53.01 52.46 52.93 1.6M
2025-07-17 51.13 52.66 51.09 52.61 2.8M
2025-07-16 51.93 52.30 51.12 51.72 2.3M
2025-07-15 53.19 53.26 51.84 51.85 2.7M
2025-07-14 52.90 53.44 52.70 53.41 1.7M
2025-07-11 53.27 53.45 52.76 52.80 1.6M
2025-07-10 53.42 53.94 53.00 53.76 2.2M
2025-07-09 55.24 55.28 53.16 53.18 3.4M
2025-07-08 54.88 55.36 54.63 54.78 3.7M
2025-07-07 55.55 56.04 54.39 54.69 2.4M
2025-07-03 56.04 56.42 55.60 55.67 1.4M
2025-07-02 55.93 56.25 55.40 55.85 1.8M
2025-07-01 56.04 56.53 55.55 55.88 2.9M
2025-06-30 56.30 56.61 55.76 56.10 2.3M
2025-06-27 56.05 56.39 55.35 55.96 5.2M
2025-06-26 54.54 56.16 54.15 56.02 2.6M
2025-06-25 54.16 54.65 53.72 54.41 2.4M
2025-06-24 54.38 54.68 53.85 53.99 2.6M
2025-06-23 53.14 53.92 52.38 53.84 2.8M
2025-06-20 53.16 53.70 52.69 53.32 6.0M
2025-06-18 51.73 53.53 51.73 52.87 2.5M
2025-06-17 52.38 52.96 51.57 51.85 3.0M
2025-06-16 52.12 53.53 52.03 53.01 2.4M
2025-06-13 52.18 52.51 51.46 51.61 2.2M
2025-06-12 53.12 53.28 52.42 53.08 2.3M
2025-06-11 54.76 55.23 53.01 53.57 4.4M
2025-06-10 54.72 54.99 54.46 54.68 2.1M
2025-06-09 55.02 55.14 54.53 54.58 1.7M
2025-06-06 54.58 55.10 54.17 54.81 1.8M
2025-06-05 53.02 53.87 52.79 53.61 1.6M
2025-06-04 53.77 53.97 52.93 52.93 1.7M
2025-06-03 52.81 53.81 52.42 53.61 2.2M
2025-06-02 52.43 52.73 51.61 52.70 1.5M
2025-05-30 53.00 53.61 52.61 52.87 3.9M
2025-05-29 53.53 53.60 52.87 53.51 1.5M
2025-05-28 53.86 53.94 52.95 52.99 2.6M
2025-05-27 52.47 53.98 52.00 53.97 1.8M
2025-05-23 50.87 52.15 50.68 51.80 1.2M
2025-05-22 52.03 52.46 51.73 52.13 1.6M
2025-05-21 53.37 53.59 51.82 51.84 2.8M
2025-05-20 53.51 54.07 53.30 53.71 1.8M
2025-05-19 52.98 53.81 52.85 53.71 1.0M
2025-05-16 52.90 53.66 52.51 53.59 1.9M
2025-05-15 53.33 53.51 52.59 52.85 3.2M
2025-05-14 54.13 54.65 53.58 53.70 2.8M
2025-05-13 54.30 55.07 54.11 54.26 2.2M
2025-05-12 53.81 54.46 53.31 53.94 1.4M
2025-05-09 51.40 51.91 51.21 51.34 2.4M
2025-05-08 51.44 52.14 51.11 51.19 2.6M
2025-05-07 50.75 51.37 50.50 50.91 1.9M
2025-05-06 49.63 50.78 49.63 50.15 2.4M
2025-05-05 49.67 50.85 49.67 50.31 2.2M
2025-05-02 50.09 50.61 49.70 50.46 1.9M
2025-05-01 49.39 50.54 49.06 49.26 2.5M
2025-04-30 48.28 49.73 47.57 49.45 5.5M
2025-04-29 50.04 51.14 49.81 51.02 2.4M
2025-04-28 49.94 50.89 49.77 50.41 2.1M
2025-04-25 49.58 50.10 49.39 49.68 1.6M
2025-04-24 48.77 50.32 48.59 50.05 1.7M
2025-04-23 49.08 50.89 48.55 48.89 2.4M
2025-04-22 46.70 47.86 46.52 47.60 1.4M
2025-04-21 46.47 46.81 45.10 45.61 2.3M
2025-04-17 46.45 47.33 46.20 46.87 2.7M
2025-04-16 47.02 47.63 45.99 46.35 3.3M
2025-04-15 47.62 48.24 47.23 47.33 2.5M
2025-04-14 47.65 47.92 46.47 47.24 3.3M
2025-04-11 45.56 46.53 44.62 46.41 4.8M
2025-04-10 47.97 48.12 44.62 45.80 3.6M
2025-04-09 42.97 50.05 42.39 49.60 5.8M
2025-04-08 47.01 47.80 42.95 43.98 3.4M
2025-04-07 43.13 46.72 41.39 44.86 5.5M
2025-04-04 47.10 47.91 43.10 45.10 7.3M
2025-04-03 51.70 51.75 49.35 50.21 3.7M
2025-04-02 52.51 55.32 52.51 54.93 3.1M
2025-04-01 52.04 52.55 51.38 52.29 2.6M
2025-03-31 50.68 52.45 50.08 52.09 2.4M
2025-03-28 52.97 53.60 50.93 51.66 1.9M
2025-03-27 53.68 54.04 52.86 53.30 2.3M
2025-03-26 54.62 55.03 53.71 54.06 1.6M
2025-03-25 53.99 54.61 53.73 54.30 1.8M
2025-03-24 53.45 54.04 52.70 53.59 2.2M
2025-03-21 51.67 52.60 51.26 52.55 12.7M
2025-03-20 52.25 53.12 52.11 52.41 2.9M
2025-03-19 51.64 53.44 51.06 52.76 3.0M
2025-03-18 52.14 52.39 51.31 51.62 2.2M
2025-03-17 50.81 52.44 50.40 52.26 3.8M
2025-03-14 50.55 51.50 50.20 51.27 2.7M
2025-03-13 51.68 51.68 49.52 49.54 3.2M
2025-03-12 51.64 51.91 50.56 51.43 2.7M
2025-03-11 49.34 51.28 49.34 50.52 3.7M
2025-03-10 48.96 49.86 48.16 49.16 4.6M
2025-03-07 49.66 50.58 47.89 50.33 3.9M
2025-03-06 50.98 51.89 49.44 49.86 2.7M
2025-03-05 51.40 52.51 50.97 52.23 2.6M
2025-03-04 53.20 53.54 50.17 51.36 3.3M
2025-03-03 55.50 55.98 53.81 54.30 2.1M
2025-02-28 53.95 55.06 53.81 55.02 2.2M
2025-02-27 54.68 55.52 54.07 54.13 1.6M
2025-02-26 53.97 55.23 53.78 54.08 1.8M
2025-02-25 53.69 54.10 52.33 53.38 3.6M
2025-02-24 52.33 54.78 52.29 53.30 3.7M
2025-02-21 54.07 54.15 51.32 51.37 2.6M
2025-02-20 55.44 55.72 53.57 53.96 2.1M
2025-02-19 55.42 56.00 55.10 55.68 2.2M
2025-02-18 55.47 55.79 54.98 55.52 2.8M
2025-02-14 53.72 55.78 53.64 55.34 4.5M
2025-02-13 53.65 53.84 52.76 53.74 2.0M
2025-02-12 53.47 53.99 53.30 53.65 2.3M
2025-02-11 53.61 54.04 52.63 53.73 3.2M
2025-02-10 53.99 54.26 52.74 53.69 2.5M
2025-02-07 52.58 53.93 52.25 53.65 3.4M
2025-02-06 52.14 53.63 51.36 52.26 4.5M
2025-02-05 53.25 53.67 52.92 53.50 4.2M
2025-02-04 53.55 53.93 53.10 53.25 2.0M
2025-02-03 53.03 54.03 52.70 53.76 3.6M
2025-01-31 54.02 54.66 54.02 54.42 2.9M
2025-01-30 54.42 54.82 53.87 54.26 2.3M
2025-01-29 53.70 54.35 53.18 54.15 2.9M
2025-01-28 53.05 54.62 53.05 53.69 3.6M
2025-01-27 52.66 53.38 52.61 53.08 3.1M
2025-01-24 52.97 53.69 52.97 53.25 3.6M
2025-01-23 53.67 53.99 53.00 53.06 3.8M
2025-01-22 52.77 53.28 52.54 53.18 1.9M
2025-01-21 52.28 52.89 52.17 52.83 2.7M
2025-01-17 51.76 52.02 51.51 51.68 1.6M
2025-01-16 51.36 52.03 51.05 51.54 3.1M
2025-01-15 51.46 52.04 50.86 51.56 3.1M
2025-01-14 49.20 50.19 49.20 49.90 2.9M
2025-01-13 47.68 49.10 47.46 49.02 2.5M
2025-01-10 48.57 48.80 47.75 48.08 3.4M
2025-01-08 48.63 49.15 48.03 49.01 2.8M
2025-01-07 49.63 49.94 48.74 49.11 1.9M
2025-01-06 49.00 50.26 48.92 49.41 1.9M
2025-01-03 47.97 48.70 47.69 48.55 2.7M
2025-01-02 47.45 48.37 47.30 47.64 2.1M