Canada markets open in 5 hours 26 minutes

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.31-0.80 (-1.99%)
At close: 04:00PM EST
39.31 +0.01 (+0.03%)
After hours: 04:07PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 28, 202237.8139.4437.1939.2039.20391,000
Oct 27, 202237.0437.4836.3736.5336.53489,000
Oct 26, 202237.0137.6136.4836.7136.71335,200
Oct 25, 202234.9636.7234.9536.6236.62486,300
Oct 24, 202235.0635.4034.5534.8934.89316,200
Oct 21, 202235.3035.3033.9134.8234.82489,700
Oct 20, 202236.6636.8234.7334.9834.98379,100
Oct 19, 202237.4837.9436.3336.7036.70287,000
Oct 18, 202238.9239.3437.8338.0038.00252,000
Oct 17, 202237.4238.0837.0738.0538.05306,800
Oct 14, 202238.0638.4936.4136.5236.52346,800
Oct 13, 202235.0137.6034.3737.4737.47337,500
Oct 12, 202235.8236.1435.0035.7535.75264,500
Oct 11, 202235.4736.1635.2335.7935.79373,300
Oct 10, 202236.0336.4935.5235.6435.64229,300
Oct 07, 202236.1936.1935.2535.6435.64287,200
Oct 06, 202237.2737.6136.5436.7536.75190,700
Oct 05, 202236.8137.7036.5837.3937.39297,600
Oct 04, 202236.3037.6236.3037.6237.62411,000
Oct 03, 202234.8535.6634.1735.6535.65307,800
Sept 30, 202234.9735.6434.2234.2334.23342,100
Sept 29, 202236.1636.2034.2634.8034.80449,100
Sept 28, 202236.8437.3036.1636.8536.85415,900
Sept 27, 202237.3837.6036.0636.5436.54261,100
Sept 26, 202236.7637.9936.6437.0137.01322,100
Sept 23, 202238.0038.3536.4536.8036.80424,900
Sept 22, 202239.6639.7538.5438.8738.87239,700
Sept 21, 202240.8240.9539.6239.7439.74261,700
Sept 20, 202240.2540.5039.6340.3240.32214,400
Sept 19, 202239.2340.7039.2340.6840.68394,000
Sept 16, 202240.4440.4438.8939.6839.68876,700
Sept 15, 202240.2341.4440.0240.8340.83282,500
Sept 14, 202240.6340.8639.9240.1840.18374,600
Sept 13, 202241.5941.8740.2640.5840.58352,400
Sept 12, 202241.0742.5240.7942.4942.49336,300
Sept 09, 202240.1840.8039.9540.7440.74215,300
Sept 08, 202238.9039.9738.3239.9239.92278,100
Sept 07, 202238.5139.1837.9339.1839.18578,900
Sept 06, 202240.2440.3138.0738.4738.47290,400
Sept 02, 202241.2141.7340.0240.3540.35278,400
Sept 01, 202241.3441.3440.3340.7240.72324,500
Aug 31, 202242.8742.8741.6141.7841.78260,700
Aug 30, 202243.0143.0142.1342.7742.77183,500
Aug 29, 202243.0243.1942.6042.8442.84130,000
Aug 26, 202244.7044.9643.4443.4943.49167,500
Aug 25, 202244.0444.7943.9844.6544.65141,800
Aug 24, 202243.8744.0543.5043.7643.76145,200
Aug 23, 202244.4644.6843.8243.8743.87180,600
Aug 22, 202245.2745.2744.0844.1344.13315,900
Aug 19, 202246.3046.3045.5446.0046.00309,600
Aug 18, 202246.2946.7246.2046.6246.62177,400
Aug 17, 202246.6946.8646.1846.4546.45203,400
Aug 16, 202246.0347.8446.0347.5247.52330,400
Aug 15, 202245.4846.4545.4146.3646.36249,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...