Indicators

Axos Financial Inc (NY: AX )

62.28 -0.24 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	63.47	63.58	62.12	62.52	603,914	+0.08(+0.13%)
Sep 25, 2024	64.21	64.21	62.14	62.44	583,255	-1.88(-2.92%)
Sep 24, 2024	65.69	66.22	64.16	64.32	531,820	-1.54(-2.34%)
Sep 23, 2024	66.70	67.18	65.52	65.86	472,828	-0.36(-0.54%)
Sep 20, 2024	67.68	67.87	66.19	66.22	1,250,822	-1.89(-2.77%)
Sep 19, 2024	68.05	68.95	66.43	68.11	595,960	+1.77(+2.67%)
Sep 18, 2024	66.08	68.99	65.26	66.34	578,920	+0.63(+0.96%)
Sep 17, 2024	65.30	67.61	64.74	65.71	611,047	+1.10(+1.70%)
Sep 16, 2024	63.35	65.00	62.67	64.61	326,846	+1.41(+2.23%)
Sep 13, 2024	62.62	63.92	62.48	63.20	378,625	+1.56(+2.53%)
Sep 12, 2024	61.72	62.10	61.05	61.64	427,613	+0.21(+0.34%)
Sep 11, 2024	61.50	61.96	60.16	61.43	460,870	-0.90(-1.44%)
Sep 10, 2024	63.09	63.09	60.63	62.33	807,905	-0.65(-1.03%)
Sep 09, 2024	63.86	64.10	62.78	62.98	834,510	-0.49(-0.77%)
Sep 06, 2024	66.05	66.69	63.16	63.47	608,514	-2.41(-3.66%)
Sep 05, 2024	67.77	68.40	65.59	65.88	429,032	-1.29(-1.92%)
Sep 04, 2024	68.00	68.79	66.78	67.17	245,527	-0.98(-1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.