STOCKS PULL BACK AS CHINESE ECONOMY FALTERS

U.S. homebuilder confidence hits worst slump since 2007 collapse

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	45.48	45.79	45.47	45.53	45.53	32,672
Aug 12, 2022	45.23	46.00	44.62	45.92	45.92	257,900
Aug 11, 2022	45.56	46.29	44.98	45.08	45.08	346,700
Aug 10, 2022	43.80	45.45	43.80	45.01	45.01	506,400
Aug 09, 2022	42.63	43.09	42.25	43.08	43.08	248,100
Aug 08, 2022	42.72	42.97	42.42	42.80	42.80	229,100
Aug 05, 2022	42.64	43.39	42.16	42.45	42.45	284,000
Aug 04, 2022	41.75	42.27	41.60	42.27	42.27	204,400
Aug 03, 2022	42.10	42.49	41.56	42.14	42.14	372,100
Aug 02, 2022	41.88	42.26	41.39	41.75	41.75	174,900
Aug 01, 2022	41.41	42.49	40.82	42.10	42.10	204,700
Jul 29, 2022	40.98	41.91	40.88	41.76	41.76	177,900
Jul 28, 2022	40.65	41.18	40.05	41.02	41.02	236,300
Jul 27, 2022	39.41	40.73	39.41	40.58	40.58	170,200
Jul 26, 2022	39.19	39.74	39.19	39.45	39.45	167,700
Jul 25, 2022	39.56	39.96	39.41	39.64	39.64	143,100
Jul 22, 2022	40.13	40.43	38.78	39.25	39.25	186,000
Jul 21, 2022	39.58	40.23	39.34	40.23	40.23	194,900
Jul 20, 2022	38.59	39.80	38.59	39.77	39.77	249,300
Jul 19, 2022	37.92	39.02	37.78	38.82	38.82	187,400
Jul 18, 2022	36.86	38.04	36.61	37.36	37.36	389,100
Jul 15, 2022	35.59	36.41	35.04	36.31	36.31	240,600
Jul 14, 2022	34.94	35.31	34.39	35.02	35.02	216,000
Jul 13, 2022	35.92	36.10	35.05	35.48	35.48	292,100
Jul 12, 2022	35.83	36.91	35.68	36.41	36.41	210,600
Jul 11, 2022	36.79	36.79	35.78	36.28	36.28	304,400
Jul 08, 2022	36.51	36.63	35.69	35.99	35.99	252,500
Jul 07, 2022	36.34	36.65	36.02	36.36	36.36	346,100
Jul 06, 2022	36.36	36.58	35.64	36.06	36.06	197,300
Jul 05, 2022	35.40	36.64	34.96	36.63	36.63	378,200
Jul 01, 2022	35.79	36.78	35.56	36.10	36.10	522,400
Jun 30, 2022	35.55	36.42	35.23	35.85	35.85	325,400
Jun 29, 2022	37.00	37.00	36.17	36.61	36.61	192,500
Jun 28, 2022	37.59	37.96	36.71	36.78	36.78	196,700
Jun 27, 2022	37.18	37.43	36.42	37.23	37.23	274,100
Jun 24, 2022	35.32	36.74	35.32	36.73	36.73	531,700
Jun 23, 2022	35.06	35.29	34.41	35.14	35.14	262,800
Jun 22, 2022	34.45	35.36	34.14	34.98	34.98	342,300
Jun 21, 2022	35.78	35.98	35.04	35.31	35.31	281,400
Jun 17, 2022	34.59	35.36	34.49	34.82	34.82	709,300
Jun 16, 2022	35.74	35.78	34.14	34.31	34.31	432,900
Jun 15, 2022	36.33	36.89	35.66	36.41	36.41	516,300
Jun 14, 2022	36.06	36.36	35.30	35.77	35.77	380,000
Jun 13, 2022	36.53	36.82	35.60	35.93	35.93	465,500
Jun 10, 2022	37.45	38.06	37.13	37.44	37.44	470,400
Jun 09, 2022	39.06	39.32	38.21	38.30	38.30	223,200
Jun 08, 2022	39.33	39.64	38.87	39.41	39.41	237,900
Jun 07, 2022	38.81	39.80	38.70	39.75	39.75	203,600
Jun 06, 2022	39.97	39.97	39.12	39.30	39.30	205,100
Jun 03, 2022	39.35	39.35	38.64	39.25	39.25	207,400
Jun 02, 2022	38.79	39.65	38.45	39.63	39.63	229,400
Jun 01, 2022	38.73	39.00	37.83	38.61	38.61	382,300
May 31, 2022	38.33	38.88	38.00	38.65	38.65	271,400
May 27, 2022	38.30	38.85	38.29	38.68	38.68	255,600
May 26, 2022	37.45	38.32	37.45	38.15	38.15	255,200
May 25, 2022	36.25	37.39	36.25	37.00	37.00	307,500
May 24, 2022	36.46	36.64	35.47	36.30	36.30	434,300
May 23, 2022	36.06	37.46	35.86	36.65	36.65	441,500
May 20, 2022	35.80	36.18	34.40	35.29	35.29	575,800
May 19, 2022	35.44	36.10	35.05	35.32	35.32	431,100
May 18, 2022	35.98	36.61	35.33	35.85	35.85	461,000
May 17, 2022	36.11	36.96	36.04	36.78	36.78	337,500
May 16, 2022	35.51	35.80	34.45	35.24	35.24	485,800
May 13, 2022	35.70	36.45	35.29	35.62	35.62	253,100
May 12, 2022	34.62	35.28	34.11	35.05	35.05	399,200
May 11, 2022	35.48	36.19	34.72	34.86	34.86	344,400
May 10, 2022	36.87	37.19	34.95	35.19	35.19	475,400
May 09, 2022	37.26	37.54	36.28	36.59	36.59	404,800
May 06, 2022	37.41	37.80	36.55	37.68	37.68	622,400
May 05, 2022	39.40	39.40	36.79	37.43	37.43	677,000
May 04, 2022	38.58	39.77	38.04	39.59	39.59	846,800
May 03, 2022	38.69	39.18	38.15	38.64	38.64	344,400
May 02, 2022	38.17	39.08	37.62	38.49	38.49	469,700
Apr 29, 2022	39.00	40.39	37.55	37.88	37.88	637,500
Apr 28, 2022	40.27	41.74	39.11	41.36	41.36	577,900
Apr 27, 2022	40.73	40.79	39.63	39.96	39.96	432,700
Apr 26, 2022	42.14	42.31	40.65	40.73	40.73	465,500
Apr 25, 2022	41.71	42.93	40.97	42.76	42.76	513,000
Apr 22, 2022	42.24	42.95	42.02	42.18	42.18	670,100
Apr 21, 2022	42.87	43.34	41.93	42.37	42.37	532,300
Apr 20, 2022	42.67	43.19	42.35	42.38	42.38	308,000
Apr 19, 2022	40.83	42.27	40.83	42.25	42.25	282,300
Apr 18, 2022	40.36	40.90	39.93	40.58	40.58	367,000
Apr 14, 2022	41.21	41.27	39.87	40.49	40.49	317,500
Apr 13, 2022	40.44	41.09	40.19	41.02	41.02	491,800
Apr 12, 2022	40.62	41.47	40.26	40.60	40.60	442,400
Apr 11, 2022	40.14	41.39	39.64	40.31	40.31	466,500
Apr 08, 2022	41.54	41.85	40.15	40.38	40.38	634,700
Apr 07, 2022	41.76	41.84	40.80	41.54	41.54	660,800
Apr 06, 2022	42.62	42.99	41.47	41.57	41.57	424,500
Apr 05, 2022	44.60	44.99	43.09	43.47	43.47	556,500
Apr 04, 2022	46.19	46.19	44.25	44.37	44.37	325,900
Apr 01, 2022	47.03	47.22	45.33	46.03	46.03	415,500
Mar 31, 2022	46.57	46.78	45.52	46.39	46.39	453,000
Mar 30, 2022	48.52	48.52	46.22	46.68	46.68	299,000
Mar 29, 2022	48.14	49.00	47.76	48.56	48.56	294,300
Mar 28, 2022	46.75	47.34	45.71	47.31	47.31	305,700
Mar 25, 2022	47.04	47.62	46.65	46.78	46.78	380,900
Mar 24, 2022	46.96	47.43	46.17	46.83	46.83	166,700
Mar 23, 2022	48.45	48.90	46.45	46.54	46.54	309,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,083.60-96.21(-0.48%)

S&P 5004,269.91-10.24(-0.24%)

DOW33,729.65-31.40(-0.09%)

CAD/USD0.7753-0.0077(-0.98%)

CRUDE OIL88.28-3.81(-4.14%)

BTC-CAD31,137.92-645.69(-2.03%)

STOCKS PULL BACK AS CHINESE ECONOMY FALTERS

Axos Financial, Inc. (AX)

S&P/TSX
20,083.60
-96.21(-0.48%)

S&P 500
4,269.91
-10.24(-0.24%)

DOW
33,729.65
-31.40(-0.09%)

CAD/USD
0.7753
-0.0077(-0.98%)

CRUDE OIL
88.28
-3.81(-4.14%)

BTC-CAD
31,137.92
-645.69(-2.03%)