Canada markets closed

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.09-0.62 (-1.07%)
At close: 04:00PM EDT
56.59 -0.50 (-0.88%)
After hours: 06:28PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202458.1058.2756.7157.0957.09597,400
May 23, 202460.6860.7857.4057.7157.71992,500
May 22, 202461.2661.5160.0560.6160.61401,500
May 21, 202460.9461.9260.9461.5161.51311,300
May 20, 202461.4762.1161.0561.0861.08284,500
May 17, 202461.3361.5460.8161.5261.52272,000
May 16, 202461.4261.6460.8561.1461.14280,300
May 15, 202462.8263.0061.3561.7261.72280,800
May 14, 202461.9962.4161.1361.8061.80405,100
May 13, 202460.7061.4060.2861.0561.05363,600
May 10, 202460.7460.9959.9160.2060.20185,800
May 09, 202460.1161.0759.8360.6160.61366,900
May 08, 202458.4460.0958.3259.9359.93368,100
May 07, 202459.8060.5459.1759.2159.21457,200
May 06, 202458.1560.2357.7859.6859.68608,100
May 03, 202458.2858.9057.1657.5357.53656,500
May 02, 202456.7457.4255.4257.2957.29805,000
May 01, 202453.9257.9553.9255.5055.501,103,900
Apr 30, 202451.1952.0050.5550.6150.61482,000
Apr 29, 202453.0553.2851.2951.5951.59505,000
Apr 26, 202452.9253.6452.8053.0553.05335,200
Apr 25, 202452.2953.0951.5552.9452.94539,700
Apr 24, 202451.2252.8650.8652.8252.82401,700
Apr 23, 202451.5252.2251.2151.7451.74349,700
Apr 22, 202450.4051.6350.2751.5151.51307,300
Apr 19, 202448.9650.5548.9150.3050.30637,800
Apr 18, 202448.9549.7748.7449.2149.21349,800
Apr 17, 202449.5949.8148.7148.8648.86510,000
Apr 16, 202448.9449.6148.4848.9648.96376,400
Apr 15, 202449.8750.5748.7349.5149.51537,700
Apr 12, 202449.4549.7848.9849.6349.63311,900
Apr 11, 202449.7650.1849.1950.0750.07284,400
Apr 10, 202449.9850.3949.2349.5549.55643,400
Apr 09, 202451.3551.9750.7851.5251.52309,100
Apr 08, 202451.0151.8950.6651.5351.53626,500
Apr 05, 202450.5351.1749.6350.7450.74642,900
Apr 04, 202451.9952.8450.9050.9650.96381,900
Apr 03, 202451.5652.2351.1251.1751.17351,200
Apr 02, 202451.7251.8751.0551.8051.80403,100
Apr 01, 202453.9253.9252.2052.4352.43357,500
Mar 28, 202453.3454.6053.1554.0454.04442,700
Mar 27, 202452.3053.5352.2253.3753.37360,900
Mar 26, 202452.8752.9451.9452.0052.00252,700
Mar 25, 202452.4053.0552.2052.3352.33255,400
Mar 22, 202453.7453.7451.9852.2552.25398,800
Mar 21, 202453.7454.6452.7553.4353.43475,400
Mar 20, 202451.1553.8850.7653.1653.16646,300
Mar 19, 202449.1651.0449.1650.7850.78468,900
Mar 18, 202449.5049.8948.7349.2349.23422,500
Mar 15, 202449.1150.1649.1149.4349.431,243,400
Mar 14, 202450.2350.3648.8949.3849.38566,200
Mar 13, 202450.7351.7450.2650.6050.60473,300
Mar 12, 202450.5351.4950.0050.8650.86441,900
Mar 11, 202451.3251.7650.6850.7450.74460,700
Mar 08, 202451.6852.3151.1651.4451.44783,600
Mar 07, 202451.4252.2150.6950.8850.88434,900
Mar 06, 202451.1351.8849.6650.8050.80614,400
Mar 05, 202449.0151.4749.0151.2851.28635,900
Mar 04, 202450.9751.6248.9649.3349.33703,000
Mar 01, 202451.2051.6949.7150.7350.73520,400
Feb 29, 202452.7953.4651.3952.1252.12496,900
Feb 28, 202452.3252.7851.6151.6951.69304,900
Feb 27, 202452.6953.6652.4753.0053.00301,000
Feb 26, 202451.8152.7051.5152.0752.07383,000
Feb 23, 202452.0352.3950.9852.0652.06303,600
Feb 22, 202452.1552.7751.0551.8151.81531,500
Feb 21, 202452.7752.7951.7052.2752.27451,600
Feb 20, 202452.5953.4852.5953.1353.13405,200
Feb 16, 202454.1954.8353.7654.0354.03320,600
Feb 15, 202453.9955.6453.8255.1255.12591,900
Feb 14, 202452.6553.6551.9453.4753.47473,700
Feb 13, 202452.6352.6450.7151.8151.81775,100
Feb 12, 202451.1353.9151.1353.1653.16513,200
Feb 09, 202450.2251.7149.3051.2951.29537,900
Feb 08, 202450.0450.9749.5150.3250.32466,600
Feb 07, 202451.2251.2249.2450.4950.49740,900
Feb 06, 202451.5552.9450.6551.2251.221,045,100
Feb 05, 202452.6752.7751.3251.8751.87662,000
Feb 02, 202452.9254.5752.2253.3053.30817,300
Feb 01, 202456.2656.2751.0254.2954.291,432,300
Jan 31, 202460.0060.0055.1855.4355.431,267,300
Jan 30, 202456.3757.4556.3756.7856.78641,400
Jan 29, 202455.6756.9255.5756.8856.88679,900
Jan 26, 202455.3756.2355.0155.7155.71377,400
Jan 25, 202455.9956.1554.3054.8754.871,101,900
Jan 24, 202455.2056.1454.9055.2255.22607,300
Jan 23, 202455.9456.0954.3154.5954.59560,400
Jan 22, 202453.9455.5153.7955.4955.49564,200
Jan 19, 202452.4253.6151.8253.2453.24426,700
Jan 18, 202451.7852.5051.1852.2652.26437,000
Jan 17, 202450.7251.6550.4751.3651.36587,800
Jan 16, 202451.9552.6451.5851.8651.86573,800
Jan 12, 202453.6354.1652.1052.9752.97810,400
Jan 11, 202453.7753.8951.8952.9752.97791,500
Jan 10, 202453.8654.4353.4654.1354.13542,800
Jan 09, 202452.6254.1752.1454.0754.07672,000
Jan 08, 202452.3253.9552.0553.8053.80323,500
Jan 05, 202452.1653.6252.0052.4852.48492,000
Jan 04, 202453.0953.6452.4952.7052.70424,300
Jan 03, 202453.9754.6252.7253.0453.04811,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...