AXIA Energia S.A.
AXIANYSEUtilities● Active
$9.73
$-0.07(-0.71%)
Market Cap$21.9B
P/E Ratio—
52W High$13.54
52W Low$6.71
AXIA Energia S.A.（AXIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
axia · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.54
Apr 14, 2026
-28.1% from here
5-Year Low5Y
$5.17
Jan 10, 2022
+88.2% from low
IPO Priceadj.
$10.75
Nov 19, 2008
-9.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AXIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.75 | $9.82 | $9.66 | $9.74 | $9.74 | 809K | -0.15% |
| Jun 5, 2026 | $9.90 | $9.98 | $9.77 | $9.80 | $9.80 | 1.6M | -1.01% |
| Jun 4, 2026 | $10.05 | $10.10 | $9.95 | $9.98 | $9.98 | 1.0M | -0.70% |
| Jun 3, 2026 | $10.10 | $10.23 | $9.97 | $10.02 | $10.02 | 2.1M | -0.79% |
| Jun 2, 2026 | $10.26 | $10.46 | $10.24 | $10.35 | $10.35 | 2.8M | +0.88% |
| Jun 1, 2026 | $10.24 | $10.27 | $10.14 | $10.17 | $10.17 | 2.2M | -0.68% |
| May 29, 2026 | $10.20 | $10.39 | $10.08 | $10.36 | $10.36 | 3.4M | +1.57% |
| May 28, 2026 | $10.41 | $10.59 | $10.36 | $10.42 | $10.42 | 2.5M | +0.10% |
| May 27, 2026 | $10.53 | $10.59 | $10.41 | $10.43 | $10.43 | 3.0M | -0.95% |
| May 26, 2026 | $10.79 | $10.84 | $10.51 | $10.68 | $10.68 | 2.3M | -1.02% |
| May 22, 2026 | $10.79 | $10.84 | $10.58 | $10.77 | $10.77 | 1.6M | -0.19% |
| May 21, 2026 | $10.86 | $11.12 | $10.76 | $10.95 | $10.95 | 2.0M | +0.83% |
| May 20, 2026 | $10.87 | $11.11 | $10.84 | $11.04 | $11.04 | 1.8M | +1.56% |
| May 19, 2026 | $10.55 | $10.85 | $10.53 | $10.69 | $10.69 | 1.3M | +1.33% |
| May 18, 2026 | $10.95 | $10.99 | $10.80 | $10.87 | $10.87 | 1.7M | -0.73% |
| May 15, 2026 | $10.75 | $10.87 | $10.69 | $10.82 | $10.82 | 3.0M | +0.65% |
| May 14, 2026 | $11.09 | $11.16 | $11.04 | $11.09 | $11.09 | 1.2M | +0.00% |
| May 13, 2026 | $11.56 | $11.56 | $10.97 | $10.99 | $10.99 | 2.7M | -4.93% |
| May 12, 2026 | $11.57 | $11.84 | $11.57 | $11.74 | $11.74 | 1.7M | +1.47% |
| May 11, 2026 | $12.00 | $12.00 | $11.62 | $11.68 | $11.68 | 2.1M | -2.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AXIA
Jan 1 → Dec 31 · 6 years2026+5.0%$9.27 → $9.73
+5.0%
2025+66.5%$5.50 → $9.16
+66.5%
2024-32.5%$8.47 → $5.72
-32.5%
2023+14.5%$7.53 → $8.62
+14.5%
2022+34.9%$5.88 → $7.93
+34.9%
2021-32.8%$9.06 → $6.09
-32.8%
Best Year2025 · +66.5%
Worst Year2021 · -32.8%
Positive Years4 / 6
Avg Annual Return+9.3%
6Y Total Return+7.5%
6Y CAGR~+1.2% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.00+0.00%
Mkt Cap $254.5B
NextEra Energy, Inc.
NEE
$83.86+0.00%
Mkt Cap $174.9B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$121.91+0.00%
Mkt Cap $95.0B
Constellation Energy Corporation
CEG
$255.19+0.00%
Mkt Cap $92.2B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.47+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.73+0.00%
Mkt Cap $57.8B
The Southern Company
SOMN
$49.88+0.00%
Mkt Cap $55.3BWhat If You Invested in AXIA?
If you invested $1,000 in AXIA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$905
Total Return-9.5%
CAGR~-0.6% / yr
Profit$-95
Based on Nov 19, 2008 · $10.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AXIA Energia S.A.（AXIA）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AXIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AXIA 历史股价FMP 日线复权 OHLCV