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 28, 2023	39.48	41.57	39.22	40.67	1,277,100	+3.62(+9.77%)
Apr 27, 2023	36.09	37.09	36.05	37.05	395,646	+1.15(+3.20%)
Apr 26, 2023	35.36	36.52	35.36	35.90	330,151	+0.19(+0.53%)
Apr 25, 2023	36.71	36.95	35.50	35.71	552,552	-1.95(-5.18%)
Apr 24, 2023	37.62	38.16	37.21	37.66	285,988	-0.05(-0.13%)
Apr 21, 2023	38.00	38.02	37.06	37.71	281,586	-0.28(-0.74%)
Apr 20, 2023	37.66	38.47	37.52	37.99	465,810	-0.50(-1.30%)
Apr 19, 2023	37.14	38.78	36.41	38.49	637,785	+1.50(+4.06%)
Apr 18, 2023	37.69	37.69	36.55	36.99	454,283	-0.65(-1.73%)
Apr 17, 2023	36.52	37.74	36.04	37.64	426,293	+0.94(+2.56%)
Apr 14, 2023	37.72	37.91	36.23	36.70	404,193	-0.59(-1.58%)
Apr 13, 2023	36.88	38.02	36.39	37.29	499,568	+0.61(+1.66%)
Apr 12, 2023	37.87	38.02	36.44	36.68	398,241	-0.79(-2.11%)
Apr 11, 2023	37.37	37.86	37.12	37.47	451,006	+0.25(+0.67%)
Apr 10, 2023	36.87	37.42	36.55	37.22	363,511	+0.13(+0.35%)
Apr 06, 2023	36.50	37.52	36.11	37.09	372,753	+0.52(+1.42%)
Apr 05, 2023	36.05	36.90	35.88	36.57	563,605	-0.41(-1.11%)
Apr 04, 2023	37.00	37.25	35.58	36.98	774,203	+0.52(+1.43%)

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.