Canada markets closed

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.63-0.44 (-0.88%)
At close: 04:00PM EDT
49.63 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 202453.8355.4253.8355.0255.02636,000
Dec 29, 202356.1756.3254.5654.6054.60663,200
Dec 28, 202356.6056.9956.0356.4956.49580,900
Dec 27, 202356.3357.1256.1356.8056.80742,700
Dec 26, 202355.0057.0254.8156.4556.45578,100
Dec 22, 202355.1255.5554.1954.8054.80401,500
Dec 21, 202354.0654.6453.4354.4254.42564,300
Dec 20, 202354.1955.8053.1653.1853.18847,600
Dec 19, 202353.6754.6453.4154.2854.28723,000
Dec 18, 202353.0554.1552.3753.2153.21720,500
Dec 15, 202353.8453.9252.4152.9352.931,912,000
Dec 14, 202353.5654.9852.2853.4853.481,241,400
Dec 13, 202349.3951.9146.9751.7451.741,429,600
Dec 12, 202349.6749.8148.6949.0649.06810,000
Dec 11, 202350.0250.6848.9349.8249.82982,400
Dec 08, 202346.8050.3446.4849.9049.902,259,100
Dec 07, 202343.5444.8243.3244.6344.63535,300
Dec 06, 202344.0845.3742.9243.2143.21633,200
Dec 05, 202343.4243.6742.5143.3743.37649,900
Dec 04, 202341.0643.9241.0643.5543.551,235,600
Dec 01, 202338.0941.9237.8541.7441.741,118,400
Nov 30, 202339.1639.3538.0738.2738.27502,700
Nov 29, 202338.5540.5138.4239.0539.05884,600
Nov 28, 202338.0038.0936.9337.9937.99757,700
Nov 27, 202338.1238.8637.8838.1638.16681,200
Nov 24, 202339.0239.1538.3238.3538.35183,300
Nov 22, 202339.0339.0538.4338.9738.97527,400
Nov 21, 202339.3939.6038.1738.4138.41620,600
Nov 20, 202339.2839.7838.8539.5839.58584,900
Nov 17, 202338.3939.6138.0139.3939.39938,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...