Indicators

Axos Financial Inc (NY: AX )

55.77 -1.32 (-2.31%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.00	40.39	37.55	37.88	637,524	-3.48(-8.41%)
Apr 28, 2022	40.27	41.74	39.11	41.36	577,912	+1.40(+3.50%)
Apr 27, 2022	40.73	40.79	39.63	39.96	432,703	-0.77(-1.89%)
Apr 26, 2022	42.14	42.31	40.65	40.73	465,528	-2.03(-4.75%)
Apr 25, 2022	41.71	42.93	40.97	42.76	513,019	+0.58(+1.38%)
Apr 22, 2022	42.24	42.95	42.02	42.18	670,148	-0.19(-0.45%)
Apr 21, 2022	42.87	43.34	41.93	42.37	532,317	-0.01(-0.02%)
Apr 20, 2022	42.67	43.19	42.35	42.38	307,994	+0.13(+0.31%)
Apr 19, 2022	40.83	42.27	40.83	42.25	282,266	+1.67(+4.12%)
Apr 18, 2022	40.36	40.90	39.93	40.58	366,961	+0.09(+0.22%)
Apr 14, 2022	41.21	41.27	39.87	40.49	317,509	-0.53(-1.29%)
Apr 13, 2022	40.44	41.09	40.19	41.02	491,806	+0.42(+1.03%)
Apr 12, 2022	40.62	41.47	40.26	40.60	442,439	+0.29(+0.72%)
Apr 11, 2022	40.14	41.39	39.63	40.31	466,451	-0.07(-0.17%)
Apr 08, 2022	41.54	41.85	40.15	40.38	634,727	-1.16(-2.79%)
Apr 07, 2022	41.76	41.84	40.80	41.54	661,154	-0.03(-0.07%)
Apr 06, 2022	42.62	42.99	41.47	41.57	424,486	-1.90(-4.37%)
Apr 05, 2022	44.60	44.99	43.09	43.47	556,494	-0.90(-2.03%)
Apr 04, 2022	46.19	46.19	44.25	44.37	325,852	-1.66(-3.61%)

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.