Canada markets closed

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.06-0.31 (-0.85%)
At close: 04:00PM EDT
36.06 0.00 (0.00%)
After hours: 04:11PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202335.6836.5935.1136.0636.061,287,800
Mar 23, 202337.9038.0335.8236.3736.37722,500
Mar 22, 202339.3539.8437.3237.4237.42781,400
Mar 21, 202338.9140.0238.7339.4939.49650,500
Mar 20, 202337.9539.4637.4537.6037.60831,000
Mar 17, 202338.3038.4337.2037.5837.581,935,400
Mar 16, 202336.7439.6036.1239.1839.18954,400
Mar 15, 202334.7138.1134.4537.7437.741,140,400
Mar 14, 202337.0038.2935.3336.2936.292,030,600
Mar 13, 202336.0937.9733.1534.0034.002,362,700
Mar 10, 202340.5440.5437.5037.6637.661,400,700
Mar 09, 202345.3745.3740.9340.9440.94649,000
Mar 08, 202345.6745.8245.0945.6945.69274,200
Mar 07, 202346.7846.7845.4445.4845.48330,100
Mar 06, 202347.3747.4146.3746.7846.78365,700
Mar 03, 202346.6647.6046.0247.4447.44190,300
Mar 02, 202346.6246.8545.7446.2746.27324,700
Mar 01, 202347.2547.5946.7447.2847.28173,400
Feb 28, 202347.6948.7547.3747.3947.39329,200
Feb 27, 202348.1448.5447.3547.6147.61141,400
Feb 24, 202347.3847.7446.7847.6047.60201,200
Feb 23, 202347.8748.2746.9347.7147.71194,400
Feb 22, 202347.5048.2947.1047.5347.53371,100
Feb 21, 202348.7648.9046.9747.3347.33343,600
Feb 17, 202349.6450.4249.2650.2450.24225,900
Feb 16, 202349.4750.1949.2049.6749.67215,500
Feb 15, 202349.2550.6049.2550.3250.32166,900
Feb 14, 202349.4150.2349.1449.7749.77231,200
Feb 13, 202348.7750.0048.3049.6349.63251,400
Feb 10, 202348.3948.9148.0548.7248.72305,400
Feb 09, 202349.5749.8148.2348.5248.52179,100
Feb 08, 202350.0150.1748.8949.1249.12245,700
Feb 07, 202349.2650.9248.4350.6950.69259,800
Feb 06, 202350.4850.6949.3449.5049.50257,200
Feb 03, 202349.6651.4649.5951.1451.14534,700
Feb 02, 202349.6850.8349.6850.4950.49402,800
Feb 01, 202348.2250.3447.9849.6049.60399,600
Jan 31, 202347.4448.6246.8048.1248.12588,900
Jan 30, 202347.4247.5746.3046.9946.99362,300
Jan 27, 202344.4448.5444.4447.9047.90672,700
Jan 26, 202341.8642.4441.2342.0642.06215,400
Jan 25, 202341.7841.9240.9141.7441.74160,400
Jan 24, 202342.0442.5141.6442.1642.16318,300
Jan 23, 202341.4642.4141.2442.2242.22311,500
Jan 20, 202340.3741.5840.2841.5841.58327,100
Jan 19, 202339.5640.0038.8639.9839.98318,700
Jan 18, 202340.4041.3939.8740.0640.06214,500
Jan 17, 202341.4841.7240.6240.8740.87321,600
Jan 13, 202340.2641.6240.0441.4041.40266,500
Jan 12, 202340.3041.3039.6840.6740.67295,000
Jan 11, 202338.9539.8238.7839.8139.81286,600
Jan 10, 202338.4039.2338.3738.7838.78251,600
Jan 09, 202339.2439.4238.5038.6238.62210,400
Jan 06, 202337.9539.0837.6338.9738.97203,100
Jan 05, 202337.9037.9536.9837.4737.47184,600
Jan 04, 202338.5939.0737.8538.2238.22227,800
Jan 03, 202338.5838.7937.6738.2038.20240,800
Dec 30, 202238.6238.8238.0938.2238.22381,300
Dec 29, 202237.8439.0437.8439.0139.01215,200
Dec 28, 202238.0138.1437.3637.6237.62195,500
Dec 27, 202237.7037.9037.0537.8637.86143,000
Dec 23, 202237.0537.6736.6037.4837.48182,400
Dec 22, 202237.6537.6536.4037.1437.14192,700
Dec 21, 202237.2438.1337.2437.9737.97235,400
Dec 20, 202236.3937.1336.2036.8036.80273,800
Dec 19, 202235.9536.5135.3436.3136.31273,200
Dec 16, 202235.8636.5935.3235.8935.891,633,200
Dec 15, 202237.2537.3735.8236.2436.24478,700
Dec 14, 202239.2539.6037.8037.8137.81377,900
Dec 13, 202240.3940.8339.2739.5039.50496,300
Dec 12, 202238.8239.5338.3239.1839.18248,200
Dec 09, 202238.3639.1138.3638.8338.83225,000
Dec 08, 202238.2338.9238.0438.6638.66260,300
Dec 07, 202238.4138.8037.9438.0238.02263,700
Dec 06, 202238.0138.6137.5738.5338.53382,000
Dec 05, 202238.8838.9437.6437.8037.80299,100
Dec 02, 202238.6839.4838.6239.2839.28234,500
Dec 01, 202240.2240.3039.2539.3139.31214,200
Nov 30, 202239.0440.1638.0340.1140.11319,200
Nov 29, 202238.8039.3038.7638.9038.90180,100
Nov 28, 202239.8139.8538.4438.8238.82210,400
Nov 25, 202239.9140.6839.7740.2440.24104,300
Nov 23, 202239.5940.2039.4839.7539.75160,100
Nov 22, 202239.9340.4839.5139.8139.81208,800
Nov 21, 202239.0439.9839.0239.8439.84215,200
Nov 18, 202240.3741.0938.5739.2639.26306,000
Nov 17, 202239.4839.7538.8739.4439.44272,600
Nov 16, 202242.2942.3940.0440.1940.19365,300
Nov 15, 202241.7643.1841.4742.6442.64261,700
Nov 14, 202242.1942.6241.3841.6241.62331,700
Nov 11, 202241.8943.3441.7642.6342.63350,500
Nov 10, 202240.8642.1240.8641.7641.76475,800
Nov 09, 202238.6039.3838.2038.9338.93267,000
Nov 08, 202239.5139.7038.6239.0839.08263,400
Nov 07, 202238.9439.3938.5939.1939.19234,500
Nov 04, 202237.8538.4337.3738.3838.38250,000
Nov 03, 202237.0837.5036.4137.1937.19241,400
Nov 02, 202238.9239.3137.1937.2437.24354,600
Nov 01, 202239.6139.6538.9239.1439.14207,100
Oct 31, 202238.8839.7138.6238.9638.96342,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...