Indicators

Axos Financial Inc (NY: AX )

62.28 -0.24 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	55.75	57.44	55.52	57.15	796,885	+1.95(+3.53%)
Jun 27, 2024	55.04	55.46	54.67	55.20	292,969	+0.38(+0.69%)
Jun 26, 2024	54.36	54.99	54.27	54.82	286,291	+0.27(+0.49%)
Jun 25, 2024	54.89	55.56	54.51	54.55	363,924	-0.58(-1.05%)
Jun 24, 2024	53.79	56.09	53.75	55.13	504,311	+1.47(+2.74%)
Jun 21, 2024	53.56	53.83	53.17	53.66	1,258,383	-0.09(-0.17%)
Jun 20, 2024	53.08	53.77	52.77	53.75	476,048	+0.39(+0.73%)
Jun 18, 2024	53.25	53.85	52.78	53.36	376,884	+0.01(+0.02%)
Jun 17, 2024	52.26	53.37	51.80	53.35	432,702	+1.09(+2.09%)
Jun 14, 2024	52.67	53.00	51.39	52.26	630,883	-1.21(-2.26%)
Jun 13, 2024	53.88	53.89	52.80	53.47	493,037	-0.48(-0.89%)
Jun 12, 2024	53.50	55.12	53.29	53.95	678,935	+2.01(+3.87%)
Jun 11, 2024	51.77	52.34	50.92	51.94	533,561	-0.20(-0.38%)
Jun 10, 2024	51.48	52.17	51.14	52.14	592,770	-0.02(-0.04%)
Jun 07, 2024	51.98	52.53	51.67	52.16	416,538	-0.41(-0.78%)
Jun 06, 2024	51.67	52.59	51.17	52.57	699,258	+0.90(+1.74%)
Jun 05, 2024	50.75	51.93	50.09	51.67	1,342,119	+1.42(+2.83%)
Jun 04, 2024	44.10	50.35	44.10	50.25	4,909,357	-2.21(-4.21%)

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.