Indicators

Axos Financial Inc (NY: AX )

60.61 -0.90 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.79	53.46	51.39	52.12	496,870	+0.43(+0.83%)
Feb 28, 2024	52.32	52.78	51.61	51.69	304,890	-1.31(-2.47%)
Feb 27, 2024	52.69	53.66	52.47	53.00	301,020	+0.93(+1.79%)
Feb 26, 2024	51.81	52.70	51.51	52.07	383,004	+0.01(+0.02%)
Feb 23, 2024	52.03	52.39	50.98	52.06	303,574	+0.25(+0.48%)
Feb 22, 2024	52.15	52.77	51.05	51.81	531,524	-0.46(-0.88%)
Feb 21, 2024	52.77	52.79	51.70	52.27	451,640	-0.86(-1.62%)
Feb 20, 2024	52.59	53.48	52.59	53.13	405,227	-0.90(-1.67%)
Feb 16, 2024	54.19	54.83	53.76	54.03	320,556	-1.09(-1.98%)
Feb 15, 2024	53.99	55.64	53.82	55.12	591,900	+1.65(+3.09%)
Feb 14, 2024	52.65	53.65	51.94	53.47	473,663	+1.66(+3.20%)
Feb 13, 2024	52.63	52.64	50.71	51.81	775,125	-1.35(-2.54%)
Feb 12, 2024	51.13	53.91	51.13	53.16	513,239	+1.87(+3.65%)
Feb 09, 2024	50.22	51.71	49.30	51.29	537,931	+0.97(+1.93%)
Feb 08, 2024	50.04	50.97	49.51	50.32	466,588	-0.17(-0.34%)
Feb 07, 2024	51.22	51.22	49.24	50.49	740,902	-0.73(-1.43%)
Feb 06, 2024	51.55	52.94	50.65	51.22	1,045,066	-0.65(-1.25%)
Feb 05, 2024	52.67	52.77	51.32	51.87	661,992	-1.43(-2.68%)
Feb 02, 2024	52.92	54.57	52.22	53.30	817,294	-0.99(-1.82%)

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.