Indicators

Axos Financial Inc (NY: AX )

51.94 -0.20 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.22	54.95	52.68	54.74	331,119	+0.63(+1.16%)
Feb 25, 2022	52.70	54.55	52.97	54.11	182,718	+1.97(+3.78%)
Feb 24, 2022	51.21	52.28	50.15	52.14	277,288	-0.63(-1.19%)
Feb 23, 2022	54.21	54.77	52.62	52.77	185,105	-1.08(-2.01%)
Feb 22, 2022	54.12	54.77	53.69	53.85	147,449	-0.27(-0.50%)
Feb 18, 2022				54.12	0	-0.03(-0.06%)
Feb 17, 2022	55.11	55.66	53.87	54.15	238,054	-1.86(-3.32%)
Feb 16, 2022	55.88	56.24	55.47	56.01	241,687	-0.23(-0.41%)
Feb 15, 2022	55.09	56.50	54.83	56.24	210,702	+1.89(+3.48%)
Feb 14, 2022	54.88	55.73	53.92	54.35	392,552	-0.67(-1.22%)
Feb 11, 2022	55.64	56.46	54.58	55.02	287,843	-0.58(-1.04%)
Feb 10, 2022	55.12	56.23	54.90	55.60	453,336	-0.09(-0.16%)
Feb 09, 2022	55.83	56.33	55.22	55.69	271,425	-0.10(-0.18%)
Feb 08, 2022	54.40	56.10	54.32	55.79	292,838	+1.81(+3.35%)
Feb 07, 2022	53.09	54.23	52.86	53.98	214,695	+0.90(+1.70%)
Feb 04, 2022	52.84	53.91	51.69	53.08	480,614	+0.11(+0.21%)
Feb 03, 2022	50.76			52.97	679,725	+2.20(+4.33%)
Feb 02, 2022	52.09	52.59	50.34	50.77	350,421	-1.71(-3.26%)

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.