Skip to main content

Axos Financial Inc (NY: AX )

49.63 -0.44 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 49.45 49.78 48.98 49.63 311,867 -0.44(-0.88%)
Apr 11, 2024 49.76 50.18 49.19 50.07 284,422 +0.52(+1.05%)
Apr 10, 2024 49.98 50.39 49.23 49.55 643,389 -1.97(-3.82%)
Apr 09, 2024 51.35 51.97 50.78 51.52 309,062 -0.01(-0.02%)
Apr 08, 2024 51.01 51.89 50.66 51.53 626,460 +0.79(+1.56%)
Apr 05, 2024 50.53 51.16 49.63 50.74 642,949 -0.22(-0.43%)
Apr 04, 2024 51.99 52.84 50.90 50.96 381,929 -0.21(-0.41%)
Apr 03, 2024 51.56 52.21 51.12 51.17 350,204 -0.63(-1.22%)
Apr 02, 2024 51.72 51.87 51.05 51.80 403,122 -0.63(-1.20%)
Apr 01, 2024 53.92 53.92 52.20 52.43 357,525 -1.61(-2.98%)
Mar 28, 2024 53.34 54.60 53.15 54.04 442,738 +0.67(+1.26%)
Mar 27, 2024 52.30 53.53 52.22 53.37 360,906 +1.37(+2.63%)
Mar 26, 2024 52.87 52.94 51.94 52.00 252,681 -0.33(-0.63%)
Mar 25, 2024 52.40 53.05 52.20 52.33 255,398 +0.08(+0.15%)
Mar 22, 2024 53.74 53.74 51.98 52.25 398,790 -1.18(-2.21%)
Mar 21, 2024 53.74 54.64 52.75 53.43 475,570 +0.27(+0.51%)
Mar 20, 2024 51.15 53.88 50.76 53.16 646,274 +2.38(+4.69%)
Mar 19, 2024 49.16 51.04 49.16 50.78 468,993 +1.55(+3.15%)
Mar 18, 2024 49.50 49.89 48.73 49.23 422,502 -0.20(-0.40%)
Mar 15, 2024 49.11 50.16 49.11 49.43 1,243,390 +0.05(+0.10%)
Mar 14, 2024 50.23 50.35 48.89 49.38 566,201 -1.22(-2.41%)
Mar 13, 2024 50.73 51.74 50.26 50.60 473,349 -0.26(-0.51%)
Mar 12, 2024 50.53 51.49 50.00 50.86 441,896 +0.12(+0.24%)
Mar 11, 2024 51.32 51.76 50.68 50.74 460,666 -0.70(-1.36%)
Mar 08, 2024 51.68 52.31 51.16 51.44 783,610 +0.56(+1.10%)
Mar 07, 2024 51.42 52.21 50.69 50.88 434,892 +0.08(+0.16%)
Mar 06, 2024 51.13 51.88 49.66 50.80 614,423 -0.48(-0.94%)
Mar 05, 2024 49.01 51.47 49.01 51.28 635,858 +1.95(+3.95%)
Mar 04, 2024 50.97 51.62 48.96 49.33 702,966 -1.40(-2.76%)
Mar 01, 2024 51.20 51.69 49.71 50.73 520,424 -1.39(-2.67%)
Feb 29, 2024 52.79 53.46 51.39 52.12 496,870 +0.43(+0.83%)
Feb 28, 2024 52.32 52.78 51.61 51.69 304,890 -1.31(-2.47%)
Feb 27, 2024 52.69 53.66 52.47 53.00 301,020 +0.93(+1.79%)
Feb 26, 2024 51.81 52.70 51.51 52.07 383,004 +0.01(+0.02%)
Feb 23, 2024 52.03 52.39 50.98 52.06 303,574 +0.25(+0.48%)
Feb 22, 2024 52.15 52.77 51.05 51.81 531,524 -0.46(-0.88%)
Feb 21, 2024 52.77 52.79 51.70 52.27 451,640 -0.86(-1.62%)
Feb 20, 2024 52.59 53.48 52.59 53.13 405,227 -0.90(-1.67%)
Feb 16, 2024 54.19 54.83 53.76 54.03 320,556 -1.09(-1.98%)
Feb 15, 2024 53.99 55.64 53.82 55.12 591,900 +1.65(+3.09%)
Feb 14, 2024 52.65 53.65 51.94 53.47 473,663 +1.66(+3.20%)
Feb 13, 2024 52.63 52.64 50.71 51.81 775,125 -1.35(-2.54%)
Feb 12, 2024 51.13 53.91 51.13 53.16 513,239 +1.87(+3.65%)
Feb 09, 2024 50.22 51.71 49.30 51.29 537,931 +0.97(+1.93%)
Feb 08, 2024 50.04 50.97 49.51 50.32 466,588 -0.17(-0.34%)
Feb 07, 2024 51.22 51.22 49.24 50.49 740,902 -0.73(-1.43%)
Feb 06, 2024 51.55 52.94 50.65 51.22 1,045,066 -0.65(-1.25%)
Feb 05, 2024 52.67 52.77 51.32 51.87 661,992 -1.43(-2.68%)
Feb 02, 2024 52.92 54.57 52.22 53.30 817,294 -0.99(-1.82%)
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.