Indicators

Axos Financial Inc (NY: AX )

53.93 +1.99 (+3.83%)

Streaming Delayed Price Updated: 10:03 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.97	25.25	23.81	24.91	837,500	+0.10(+0.40%)
Feb 27, 2020	25.14	25.56	24.23	24.81	611,497	-0.95(-3.69%)
Feb 26, 2020	26.16	26.20	25.59	25.76	399,681	-0.24(-0.92%)
Feb 25, 2020	26.93	26.93	25.85	26.00	383,465	-0.94(-3.49%)
Feb 24, 2020	27.10	27.20	26.71	26.94	339,367	-1.13(-4.03%)
Feb 21, 2020	28.50	28.51	27.91	28.07	215,700	-0.46(-1.61%)
Feb 20, 2020	28.15	28.62	28.15	28.53	134,884	+0.19(+0.67%)
Feb 19, 2020	28.59	28.78	28.30	28.34	183,733	-0.08(-0.28%)
Feb 18, 2020	29.33	29.40	28.40	28.42	229,860	-0.89(-3.04%)
Feb 14, 2020	29.29	29.41	28.97	29.31	273,700	+0.04(+0.14%)
Feb 13, 2020	28.75	29.27	28.70	29.27	199,325	+0.47(+1.63%)
Feb 12, 2020	28.65	28.97	28.52	28.80	337,372	+0.37(+1.30%)
Feb 11, 2020	28.54	28.95	28.42	28.43	180,899	-0.11(-0.39%)
Feb 10, 2020	28.42	28.63	28.40	28.54	191,423	+0.00(+0.00%)
Feb 07, 2020	28.58	28.92	28.42	28.54	234,700	-0.26(-0.90%)
Feb 06, 2020	28.70	28.89	28.35	28.80	362,696	+0.15(+0.52%)
Feb 05, 2020	28.76	28.93	27.69	28.65	541,437	+0.27(+0.95%)
Feb 04, 2020	28.38	28.72	28.19	28.38	480,126	+0.51(+1.83%)

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.