Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axos Financial Inc (NY: AX )

60.20 -0.41 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 60.00 60.00 55.18 55.43 1,267,314 -1.35(-2.38%)
Jan 30, 2024 56.37 57.45 56.37 56.78 641,438 -0.10(-0.18%)
Jan 29, 2024 55.67 56.92 55.57 56.88 679,908 +1.17(+2.10%)
Jan 26, 2024 55.37 56.23 55.01 55.71 377,419 +0.84(+1.53%)
Jan 25, 2024 55.99 56.15 54.30 54.87 1,101,909 -0.35(-0.63%)
Jan 24, 2024 55.20 56.13 54.90 55.22 607,275 +0.63(+1.15%)
Jan 23, 2024 55.94 56.09 54.31 54.59 560,441 -0.90(-1.62%)
Jan 22, 2024 53.94 55.51 53.79 55.49 564,230 +2.25(+4.23%)
Jan 19, 2024 52.42 53.61 51.82 53.24 426,704 +0.98(+1.88%)
Jan 18, 2024 51.78 52.50 51.18 52.26 436,999 +0.90(+1.75%)
Jan 17, 2024 50.72 51.65 50.47 51.36 587,753 -0.50(-0.96%)
Jan 16, 2024 51.95 52.64 51.58 51.86 573,809 -1.11(-2.10%)
Jan 12, 2024 53.63 54.16 52.10 52.97 810,364 +0.00(+0.00%)
Jan 11, 2024 53.77 53.89 51.89 52.97 791,523 -1.16(-2.14%)
Jan 10, 2024 53.86 54.43 53.46 54.13 542,814 +0.06(+0.11%)
Jan 09, 2024 52.62 54.17 52.14 54.07 672,014 +0.27(+0.50%)
Jan 08, 2024 52.32 53.95 52.05 53.80 323,509 +1.32(+2.52%)
Jan 05, 2024 52.16 53.62 52.00 52.48 491,977 -0.22(-0.42%)
Jan 04, 2024 53.09 53.64 52.49 52.70 424,262 -0.34(-0.64%)
Jan 03, 2024 53.97 54.62 52.72 53.04 811,726 -1.98(-3.60%)
Jan 02, 2024 53.83 55.41 53.83 55.02 635,953 +0.42(+0.77%)
Dec 29, 2023 56.17 56.32 54.56 54.60 663,201 -1.89(-3.35%)
Dec 28, 2023 56.60 56.99 56.03 56.49 580,919 -0.31(-0.55%)
Dec 27, 2023 56.33 57.12 56.13 56.80 742,710 +0.35(+0.62%)
Dec 26, 2023 55.00 57.02 54.81 56.45 578,141 +1.65(+3.01%)
Dec 22, 2023 55.12 55.55 54.19 54.80 401,569 +0.38(+0.70%)
Dec 21, 2023 54.06 54.64 53.43 54.42 564,343 +1.24(+2.33%)
Dec 20, 2023 54.19 55.80 53.16 53.18 847,621 -1.10(-2.03%)
Dec 19, 2023 53.67 54.64 53.41 54.28 722,975 +1.07(+2.01%)
Dec 18, 2023 53.05 54.15 52.37 53.21 720,454 +0.28(+0.53%)
Dec 15, 2023 53.84 53.92 52.41 52.93 1,915,339 -0.55(-1.03%)
Dec 14, 2023 53.56 54.98 52.28 53.48 1,241,449 +1.74(+3.36%)
Dec 13, 2023 49.39 51.91 46.97 51.74 1,429,598 +2.68(+5.46%)
Dec 12, 2023 49.67 49.80 48.69 49.06 810,118 -0.76(-1.53%)
Dec 11, 2023 50.02 50.68 48.93 49.82 982,390 -0.08(-0.16%)
Dec 08, 2023 46.80 50.34 46.48 49.90 2,259,137 +5.27(+11.81%)
Dec 07, 2023 43.54 44.82 43.32 44.63 535,253 +1.42(+3.29%)
Dec 06, 2023 44.08 45.37 42.92 43.21 633,242 -0.16(-0.37%)
Dec 05, 2023 43.42 43.67 42.51 43.37 649,920 -0.18(-0.41%)
Dec 04, 2023 41.06 43.92 41.06 43.55 1,234,577 +1.81(+4.34%)
Dec 01, 2023 38.09 41.92 37.85 41.74 1,118,393 +3.47(+9.07%)
Nov 30, 2023 39.16 39.35 38.06 38.27 502,740 -0.78(-2.00%)
Nov 29, 2023 38.55 40.51 38.42 39.05 884,584 +1.06(+2.79%)
Nov 28, 2023 38.00 38.09 36.93 37.99 757,697 -0.17(-0.45%)
Nov 27, 2023 38.12 38.86 37.88 38.16 681,172 -0.19(-0.50%)
Nov 24, 2023 39.02 39.15 38.32 38.35 183,269 -0.62(-1.59%)
Nov 22, 2023 39.03 39.05 38.43 38.97 527,405 +0.56(+1.46%)
Nov 21, 2023 39.39 39.60 38.16 38.41 620,115 -1.17(-2.96%)
Nov 20, 2023 39.28 39.78 38.85 39.58 584,943 +0.19(+0.48%)
Nov 17, 2023 38.39 39.61 38.01 39.39 938,453 +1.55(+4.10%)
Nov 16, 2023 38.95 39.05 36.96 37.84 1,154,329 -1.48(-3.76%)
Nov 15, 2023 38.94 39.45 38.28 39.32 1,224,280 +0.48(+1.24%)
Nov 14, 2023 35.17 39.03 34.99 38.84 2,553,819 +5.48(+16.43%)
Nov 13, 2023 35.99 36.13 32.05 33.36 4,071,377 -2.87(-7.92%)
Nov 10, 2023 37.10 37.45 36.10 36.23 887,975 -0.72(-1.95%)
Nov 09, 2023 37.58 38.14 36.80 36.95 631,284 -0.57(-1.52%)
Nov 08, 2023 37.87 38.06 37.04 37.52 521,475 -0.34(-0.90%)
Nov 07, 2023 38.09 38.51 37.26 37.86 983,257 -0.63(-1.64%)
Nov 06, 2023 40.59 40.69 37.69 38.49 1,037,993 -2.21(-5.43%)
Nov 03, 2023 41.26 41.80 40.53 40.70 1,074,122 +0.74(+1.85%)
Nov 02, 2023 37.88 40.05 37.88 39.96 1,306,843 +2.66(+7.13%)
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.