NYSE AMEX COMPOSITE INDEX (^XAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:10PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 4,890.31 | 4,890.31 | 4,799.73 | 4,810.99 | 4,810.99 | - |
| Apr 12, 2024 | 4,961.07 | 5,017.05 | 4,882.30 | 4,890.31 | 4,890.31 | - |
| Apr 11, 2024 | 5,076.22 | 5,094.94 | 4,933.93 | 4,961.07 | 4,961.07 | - |
| Apr 10, 2024 | 5,039.76 | 5,090.45 | 4,995.54 | 5,076.22 | 5,076.22 | - |
| Apr 09, 2024 | 5,067.60 | 5,082.18 | 5,018.96 | 5,039.76 | 5,039.76 | - |
| Apr 08, 2024 | 5,051.19 | 5,079.98 | 5,015.03 | 5,067.60 | 5,067.60 | - |
| Apr 05, 2024 | 4,997.69 | 5,065.91 | 4,988.64 | 5,051.19 | 5,051.19 | - |
| Apr 04, 2024 | 5,030.88 | 5,046.75 | 4,986.52 | 4,997.69 | 4,997.69 | - |
| Apr 03, 2024 | 4,953.21 | 5,032.74 | 4,946.61 | 5,030.88 | 5,030.88 | - |
| Apr 02, 2024 | 4,899.25 | 4,958.93 | 4,869.80 | 4,953.21 | 4,953.21 | - |
| Apr 01, 2024 | 4,873.06 | 4,907.83 | 4,841.87 | 4,899.25 | 4,899.25 | - |
| Mar 28, 2024 | 4,830.24 | 4,873.06 | 4,830.24 | 4,873.06 | 4,873.06 | - |
| Mar 27, 2024 | 4,810.57 | 4,834.14 | 4,783.98 | 4,830.24 | 4,830.24 | - |
| Mar 26, 2024 | 4,832.86 | 4,865.61 | 4,797.91 | 4,810.57 | 4,810.57 | - |
| Mar 25, 2024 | 4,779.93 | 4,858.87 | 4,779.93 | 4,832.86 | 4,832.86 | - |
| Mar 22, 2024 | 4,783.86 | 4,790.44 | 4,761.22 | 4,779.93 | 4,779.93 | - |
| Mar 21, 2024 | 4,772.00 | 4,794.56 | 4,765.19 | 4,783.86 | 4,783.86 | - |
| Mar 20, 2024 | 4,743.10 | 4,779.77 | 4,715.65 | 4,772.00 | 4,772.00 | - |
| Mar 19, 2024 | 4,762.79 | 4,779.60 | 4,734.87 | 4,743.10 | 4,743.10 | - |
| Mar 18, 2024 | 4,752.55 | 4,779.81 | 4,741.75 | 4,762.79 | 4,762.79 | - |
| Mar 15, 2024 | 4,759.29 | 4,803.17 | 4,746.43 | 4,752.55 | 4,752.55 | - |
| Mar 14, 2024 | 4,746.85 | 4,779.25 | 4,735.52 | 4,759.29 | 4,759.29 | - |
| Mar 13, 2024 | 4,694.35 | 4,768.84 | 4,694.35 | 4,746.85 | 4,746.85 | - |
| Mar 12, 2024 | 4,675.14 | 4,723.50 | 4,670.30 | 4,694.35 | 4,694.35 | - |
| Mar 11, 2024 | 4,607.32 | 4,679.41 | 4,574.50 | 4,675.14 | 4,675.14 | - |
| Mar 08, 2024 | 4,620.58 | 4,635.89 | 4,592.01 | 4,607.32 | 4,607.32 | - |
| Mar 07, 2024 | 4,570.39 | 4,628.52 | 4,567.28 | 4,620.58 | 4,620.58 | - |
| Mar 06, 2024 | 4,535.53 | 4,610.78 | 4,535.53 | 4,570.39 | 4,570.39 | - |
| Mar 05, 2024 | 4,501.73 | 4,566.47 | 4,497.59 | 4,535.53 | 4,535.53 | - |
| Mar 04, 2024 | 4,569.36 | 4,589.23 | 4,499.69 | 4,501.73 | 4,501.73 | - |
| Mar 01, 2024 | 4,503.94 | 4,594.35 | 4,503.94 | 4,569.36 | 4,569.36 | - |
| Feb 29, 2024 | 4,470.80 | 4,533.18 | 4,457.37 | 4,503.94 | 4,503.94 | - |
| Feb 28, 2024 | 4,511.22 | 4,522.05 | 4,467.18 | 4,470.80 | 4,470.80 | - |
| Feb 27, 2024 | 4,519.22 | 4,561.77 | 4,511.05 | 4,511.22 | 4,511.22 | - |
| Feb 26, 2024 | 4,523.41 | 4,553.63 | 4,498.80 | 4,519.22 | 4,519.22 | - |
| Feb 23, 2024 | 4,518.81 | 4,550.48 | 4,509.37 | 4,523.41 | 4,523.41 | - |
| Feb 22, 2024 | 4,578.64 | 4,578.64 | 4,514.70 | 4,518.81 | 4,518.81 | - |
| Feb 21, 2024 | 4,490.60 | 4,584.66 | 4,486.30 | 4,578.64 | 4,578.64 | - |
| Feb 20, 2024 | 4,514.63 | 4,521.73 | 4,472.65 | 4,490.60 | 4,490.60 | - |
| Feb 16, 2024 | 4,520.85 | 4,553.34 | 4,508.65 | 4,514.63 | 4,514.63 | - |
| Feb 15, 2024 | 4,426.46 | 4,525.56 | 4,426.46 | 4,520.85 | 4,520.85 | - |
| Feb 14, 2024 | 4,430.27 | 4,462.29 | 4,405.19 | 4,426.46 | 4,426.46 | - |
| Feb 13, 2024 | 4,508.06 | 4,508.06 | 4,415.10 | 4,430.27 | 4,430.27 | - |
| Feb 12, 2024 | 4,451.10 | 4,518.66 | 4,451.10 | 4,508.06 | 4,508.06 | - |
| Feb 09, 2024 | 4,472.14 | 4,484.64 | 4,439.50 | 4,451.10 | 4,451.10 | - |
| Feb 08, 2024 | 4,436.54 | 4,488.11 | 4,419.02 | 4,472.14 | 4,472.14 | - |
| Feb 07, 2024 | 4,450.59 | 4,459.80 | 4,413.46 | 4,436.54 | 4,436.54 | - |
| Feb 06, 2024 | 4,410.82 | 4,469.82 | 4,407.46 | 4,450.59 | 4,450.59 | - |
| Feb 05, 2024 | 4,443.89 | 4,443.89 | 4,389.31 | 4,410.82 | 4,410.82 | - |
| Feb 02, 2024 | 4,486.24 | 4,517.45 | 4,437.42 | 4,443.89 | 4,443.89 | - |
| Feb 01, 2024 | 4,499.32 | 4,558.28 | 4,478.69 | 4,486.24 | 4,486.24 | - |
| Jan 31, 2024 | 4,573.00 | 4,573.00 | 4,495.46 | 4,499.32 | 4,499.32 | - |
| Jan 30, 2024 | 4,522.08 | 4,578.55 | 4,504.35 | 4,573.00 | 4,573.00 | - |
| Jan 29, 2024 | 4,532.33 | 4,532.33 | 4,478.36 | 4,522.08 | 4,522.08 | - |
| Jan 26, 2024 | 4,482.91 | 4,537.81 | 4,476.70 | 4,532.33 | 4,532.33 | - |
| Jan 25, 2024 | 4,456.68 | 4,506.13 | 4,446.94 | 4,482.91 | 4,482.91 | - |
| Jan 24, 2024 | 4,420.97 | 4,471.28 | 4,420.97 | 4,456.68 | 4,456.68 | - |
| Jan 23, 2024 | 4,424.90 | 4,474.76 | 4,420.03 | 4,420.97 | 4,420.97 | - |
| Jan 22, 2024 | 4,427.56 | 4,458.06 | 4,394.07 | 4,424.90 | 4,424.90 | - |
| Jan 19, 2024 | 4,441.32 | 4,460.02 | 4,410.66 | 4,427.56 | 4,427.56 | - |
| Jan 18, 2024 | 4,435.68 | 4,454.87 | 4,426.96 | 4,441.32 | 4,441.32 | - |
| Jan 17, 2024 | 4,521.36 | 4,521.36 | 4,406.26 | 4,435.68 | 4,435.68 | - |
| Jan 16, 2024 | 4,560.51 | 4,567.83 | 4,514.91 | 4,521.36 | 4,521.36 | - |
| Jan 12, 2024 | 4,547.38 | 4,621.83 | 4,547.38 | 4,560.51 | 4,560.51 | - |
| Jan 11, 2024 | 4,570.24 | 4,605.07 | 4,540.46 | 4,547.38 | 4,547.38 | - |
| Jan 10, 2024 | 4,580.08 | 4,606.67 | 4,543.89 | 4,570.24 | 4,570.24 | - |
| Jan 09, 2024 | 4,561.09 | 4,580.51 | 4,507.78 | 4,580.08 | 4,580.08 | - |
| Jan 08, 2024 | 4,600.53 | 4,600.53 | 4,524.92 | 4,561.09 | 4,561.09 | - |
| Jan 05, 2024 | 4,618.00 | 4,640.04 | 4,589.58 | 4,600.53 | 4,600.53 | - |
| Jan 04, 2024 | 4,643.47 | 4,701.38 | 4,614.80 | 4,618.00 | 4,618.00 | - |
| Jan 03, 2024 | 4,598.21 | 4,666.11 | 4,561.60 | 4,643.47 | 4,643.47 | - |
| Jan 02, 2024 | 4,594.32 | 4,623.50 | 4,584.87 | 4,598.21 | 4,598.21 | - |
| Dec 29, 2023 | 4,582.67 | 4,602.50 | 4,569.23 | 4,594.32 | 4,594.32 | - |
| Dec 28, 2023 | 4,627.13 | 4,634.62 | 4,578.67 | 4,582.67 | 4,582.67 | - |
| Dec 27, 2023 | 4,632.78 | 4,653.78 | 4,612.93 | 4,627.13 | 4,627.13 | - |
| Dec 26, 2023 | 4,606.08 | 4,664.59 | 4,606.08 | 4,632.78 | 4,632.78 | - |
| Dec 22, 2023 | 4,583.77 | 4,642.00 | 4,583.77 | 4,606.08 | 4,606.08 | - |
| Dec 21, 2023 | 4,556.18 | 4,583.98 | 4,542.57 | 4,583.77 | 4,583.77 | - |
| Dec 20, 2023 | 4,623.11 | 4,652.98 | 4,555.13 | 4,556.18 | 4,556.18 | - |
| Dec 19, 2023 | 4,599.72 | 4,631.29 | 4,599.28 | 4,623.11 | 4,623.11 | - |
| Dec 18, 2023 | 4,520.82 | 4,643.83 | 4,520.82 | 4,599.72 | 4,599.72 | - |
| Dec 15, 2023 | 4,578.50 | 4,584.01 | 4,512.06 | 4,520.82 | 4,520.82 | - |
| Dec 14, 2023 | 4,492.09 | 4,581.54 | 4,492.09 | 4,578.50 | 4,578.50 | - |
| Dec 13, 2023 | 4,440.34 | 4,497.31 | 4,433.80 | 4,492.09 | 4,492.09 | - |
| Dec 12, 2023 | 4,498.37 | 4,498.37 | 4,425.65 | 4,440.34 | 4,440.34 | - |
| Dec 11, 2023 | 4,568.07 | 4,568.07 | 4,473.14 | 4,498.37 | 4,498.37 | - |
| Dec 08, 2023 | 4,473.64 | 4,581.07 | 4,473.64 | 4,568.07 | 4,568.07 | - |
| Dec 07, 2023 | 4,514.14 | 4,545.86 | 4,449.44 | 4,473.64 | 4,473.64 | - |
| Dec 06, 2023 | 4,537.24 | 4,549.00 | 4,501.16 | 4,514.14 | 4,514.14 | - |
| Dec 05, 2023 | 4,606.79 | 4,608.18 | 4,535.44 | 4,537.24 | 4,537.24 | - |
| Dec 04, 2023 | 4,685.93 | 4,685.93 | 4,587.94 | 4,606.79 | 4,606.79 | - |
| Dec 01, 2023 | 4,649.56 | 4,707.53 | 4,644.05 | 4,685.93 | 4,685.93 | - |
| Nov 30, 2023 | 4,658.36 | 4,702.05 | 4,616.25 | 4,649.56 | 4,649.56 | - |
| Nov 29, 2023 | 4,655.15 | 4,684.51 | 4,640.92 | 4,658.36 | 4,658.36 | - |
| Nov 28, 2023 | 4,635.31 | 4,684.26 | 4,635.31 | 4,655.15 | 4,655.15 | - |
| Nov 27, 2023 | 4,646.72 | 4,649.76 | 4,607.17 | 4,635.31 | 4,635.31 | - |
| Nov 24, 2023 | 4,604.17 | 4,677.32 | 4,604.17 | 4,646.72 | 4,646.72 | - |
| Nov 22, 2023 | 4,609.89 | 4,609.89 | 4,519.98 | 4,604.17 | 4,604.17 | - |
| Nov 21, 2023 | 4,584.87 | 4,614.15 | 4,551.87 | 4,609.89 | 4,609.89 | - |
| Nov 20, 2023 | 4,598.19 | 4,627.74 | 4,579.79 | 4,584.87 | 4,584.87 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.