Indicators

Axos Financial Inc (NY: AX )

56.23 -0.86 (-1.51%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.34	54.60	53.15	54.04	442,738	+0.67(+1.26%)
Mar 27, 2024	52.30	53.53	52.22	53.37	360,906	+1.37(+2.63%)
Mar 26, 2024	52.87	52.94	51.94	52.00	252,681	-0.33(-0.63%)
Mar 25, 2024	52.40	53.05	52.20	52.33	255,398	+0.08(+0.15%)
Mar 22, 2024	53.74	53.74	51.98	52.25	398,790	-1.18(-2.21%)
Mar 21, 2024	53.74	54.64	52.75	53.43	475,570	+0.27(+0.51%)
Mar 20, 2024	51.15	53.88	50.76	53.16	646,274	+2.38(+4.69%)
Mar 19, 2024	49.16	51.04	49.16	50.78	468,993	+1.55(+3.15%)
Mar 18, 2024	49.50	49.89	48.73	49.23	422,502	-0.20(-0.40%)
Mar 15, 2024	49.11	50.16	49.11	49.43	1,243,390	+0.05(+0.10%)
Mar 14, 2024	50.23	50.35	48.89	49.38	566,201	-1.22(-2.41%)
Mar 13, 2024	50.73	51.74	50.26	50.60	473,349	-0.26(-0.51%)
Mar 12, 2024	50.53	51.49	50.00	50.86	441,896	+0.12(+0.24%)
Mar 11, 2024	51.32	51.76	50.68	50.74	460,666	-0.70(-1.36%)
Mar 08, 2024	51.68	52.31	51.16	51.44	783,610	+0.56(+1.10%)
Mar 07, 2024	51.42	52.21	50.69	50.88	434,892	+0.08(+0.16%)
Mar 06, 2024	51.13	51.88	49.66	50.80	614,423	-0.48(-0.94%)
Mar 05, 2024	49.01	51.47	49.01	51.28	635,858	+1.95(+3.95%)
Mar 04, 2024	50.97	51.62	48.96	49.33	702,966	-1.40(-2.76%)

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.