Canada markets close in 4 hours 31 minutes

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.53-0.39 (-0.85%)
As of 11:28AM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202245.4845.7945.4745.5345.5332,672
Aug 12, 202245.2346.0044.6245.9245.92257,900
Aug 11, 202245.5646.2944.9845.0845.08346,700
Aug 10, 202243.8045.4543.8045.0145.01506,400
Aug 09, 202242.6343.0942.2543.0843.08248,100
Aug 08, 202242.7242.9742.4242.8042.80229,100
Aug 05, 202242.6443.3942.1642.4542.45284,000
Aug 04, 202241.7542.2741.6042.2742.27204,400
Aug 03, 202242.1042.4941.5642.1442.14372,100
Aug 02, 202241.8842.2641.3941.7541.75174,900
Aug 01, 202241.4142.4940.8242.1042.10204,700
Jul 29, 202240.9841.9140.8841.7641.76177,900
Jul 28, 202240.6541.1840.0541.0241.02236,300
Jul 27, 202239.4140.7339.4140.5840.58170,200
Jul 26, 202239.1939.7439.1939.4539.45167,700
Jul 25, 202239.5639.9639.4139.6439.64143,100
Jul 22, 202240.1340.4338.7839.2539.25186,000
Jul 21, 202239.5840.2339.3440.2340.23194,900
Jul 20, 202238.5939.8038.5939.7739.77249,300
Jul 19, 202237.9239.0237.7838.8238.82187,400
Jul 18, 202236.8638.0436.6137.3637.36389,100
Jul 15, 202235.5936.4135.0436.3136.31240,600
Jul 14, 202234.9435.3134.3935.0235.02216,000
Jul 13, 202235.9236.1035.0535.4835.48292,100
Jul 12, 202235.8336.9135.6836.4136.41210,600
Jul 11, 202236.7936.7935.7836.2836.28304,400
Jul 08, 202236.5136.6335.6935.9935.99252,500
Jul 07, 202236.3436.6536.0236.3636.36346,100
Jul 06, 202236.3636.5835.6436.0636.06197,300
Jul 05, 202235.4036.6434.9636.6336.63378,200
Jul 01, 202235.7936.7835.5636.1036.10522,400
Jun 30, 202235.5536.4235.2335.8535.85325,400
Jun 29, 202237.0037.0036.1736.6136.61192,500
Jun 28, 202237.5937.9636.7136.7836.78196,700
Jun 27, 202237.1837.4336.4237.2337.23274,100
Jun 24, 202235.3236.7435.3236.7336.73531,700
Jun 23, 202235.0635.2934.4135.1435.14262,800
Jun 22, 202234.4535.3634.1434.9834.98342,300
Jun 21, 202235.7835.9835.0435.3135.31281,400
Jun 17, 202234.5935.3634.4934.8234.82709,300
Jun 16, 202235.7435.7834.1434.3134.31432,900
Jun 15, 202236.3336.8935.6636.4136.41516,300
Jun 14, 202236.0636.3635.3035.7735.77380,000
Jun 13, 202236.5336.8235.6035.9335.93465,500
Jun 10, 202237.4538.0637.1337.4437.44470,400
Jun 09, 202239.0639.3238.2138.3038.30223,200
Jun 08, 202239.3339.6438.8739.4139.41237,900
Jun 07, 202238.8139.8038.7039.7539.75203,600
Jun 06, 202239.9739.9739.1239.3039.30205,100
Jun 03, 202239.3539.3538.6439.2539.25207,400
Jun 02, 202238.7939.6538.4539.6339.63229,400
Jun 01, 202238.7339.0037.8338.6138.61382,300
May 31, 202238.3338.8838.0038.6538.65271,400
May 27, 202238.3038.8538.2938.6838.68255,600
May 26, 202237.4538.3237.4538.1538.15255,200
May 25, 202236.2537.3936.2537.0037.00307,500
May 24, 202236.4636.6435.4736.3036.30434,300
May 23, 202236.0637.4635.8636.6536.65441,500
May 20, 202235.8036.1834.4035.2935.29575,800
May 19, 202235.4436.1035.0535.3235.32431,100
May 18, 202235.9836.6135.3335.8535.85461,000
May 17, 202236.1136.9636.0436.7836.78337,500
May 16, 202235.5135.8034.4535.2435.24485,800
May 13, 202235.7036.4535.2935.6235.62253,100
May 12, 202234.6235.2834.1135.0535.05399,200
May 11, 202235.4836.1934.7234.8634.86344,400
May 10, 202236.8737.1934.9535.1935.19475,400
May 09, 202237.2637.5436.2836.5936.59404,800
May 06, 202237.4137.8036.5537.6837.68622,400
May 05, 202239.4039.4036.7937.4337.43677,000
May 04, 202238.5839.7738.0439.5939.59846,800
May 03, 202238.6939.1838.1538.6438.64344,400
May 02, 202238.1739.0837.6238.4938.49469,700
Apr 29, 202239.0040.3937.5537.8837.88637,500
Apr 28, 202240.2741.7439.1141.3641.36577,900
Apr 27, 202240.7340.7939.6339.9639.96432,700
Apr 26, 202242.1442.3140.6540.7340.73465,500
Apr 25, 202241.7142.9340.9742.7642.76513,000
Apr 22, 202242.2442.9542.0242.1842.18670,100
Apr 21, 202242.8743.3441.9342.3742.37532,300
Apr 20, 202242.6743.1942.3542.3842.38308,000
Apr 19, 202240.8342.2740.8342.2542.25282,300
Apr 18, 202240.3640.9039.9340.5840.58367,000
Apr 14, 202241.2141.2739.8740.4940.49317,500
Apr 13, 202240.4441.0940.1941.0241.02491,800
Apr 12, 202240.6241.4740.2640.6040.60442,400
Apr 11, 202240.1441.3939.6440.3140.31466,500
Apr 08, 202241.5441.8540.1540.3840.38634,700
Apr 07, 202241.7641.8440.8041.5441.54660,800
Apr 06, 202242.6242.9941.4741.5741.57424,500
Apr 05, 202244.6044.9943.0943.4743.47556,500
Apr 04, 202246.1946.1944.2544.3744.37325,900
Apr 01, 202247.0347.2245.3346.0346.03415,500
Mar 31, 202246.5746.7845.5246.3946.39453,000
Mar 30, 202248.5248.5246.2246.6846.68299,000
Mar 29, 202248.1449.0047.7648.5648.56294,300
Mar 28, 202246.7547.3445.7147.3147.31305,700
Mar 25, 202247.0447.6246.6546.7846.78380,900
Mar 24, 202246.9647.4346.1746.8346.83166,700
Mar 23, 202248.4548.9046.4546.5446.54309,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...