Axos Financial Inc (NY: AX )

80.58 -1.22 (-1.49%)

Official Closing Price Updated: 7:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	82.68	82.68	79.96	80.58	535,527	-1.22(-1.49%)
Nov 13, 2024	84.39	85.54	81.76	81.80	538,894	-1.79(-2.14%)
Nov 12, 2024	83.04	84.46	82.38	83.59	476,694	-0.44(-0.52%)
Nov 11, 2024	82.41	85.13	82.03	84.03	725,920	+3.41(+4.23%)
Nov 08, 2024	79.94	81.45	79.36	80.62	528,770	+1.29(+1.63%)
Nov 07, 2024	80.50	81.55	78.99	79.33	1,076,257	-2.22(-2.72%)
Nov 06, 2024	73.92	82.95	73.92	81.55	2,144,457	+13.94(+20.62%)
Nov 05, 2024	65.37	67.80	65.37	67.61	483,174	+2.40(+3.68%)
Nov 04, 2024	65.19	66.04	63.54	65.21	325,388	-0.64(-0.97%)
Nov 01, 2024	67.95	68.08	65.67	65.85	600,906	-1.87(-2.76%)
Oct 31, 2024	69.53	70.75	67.69	67.72	718,079	+1.23(+1.85%)
Oct 30, 2024	65.66	68.39	65.66	66.49	354,401	+0.19(+0.29%)
Oct 29, 2024	66.42	66.90	66.02	66.30	353,141	-0.73(-1.09%)
Oct 28, 2024	65.83	67.74	65.83	67.03	321,644	+2.18(+3.36%)
Oct 25, 2024	67.09	67.54	64.65	64.85	349,173	-1.79(-2.69%)
Oct 24, 2024	66.13	66.77	65.29	66.64	416,089	+1.00(+1.52%)
Oct 23, 2024	65.43	66.20	64.51	65.64	255,395	+0.05(+0.08%)
Oct 22, 2024	65.08	65.94	64.91	65.59	235,294	+0.60(+0.92%)
Oct 21, 2024	66.50	66.50	64.23	64.99	559,224	-1.59(-2.39%)
Oct 18, 2024	68.34	68.34	66.49	66.58	324,984	-1.62(-2.38%)
Oct 17, 2024	66.87	68.32	66.49	68.20	396,716	+1.27(+1.90%)
Oct 16, 2024	67.25	68.17	66.78	66.93	377,531	+0.64(+0.97%)
Oct 15, 2024	65.35	67.99	64.94	66.29	336,234	+1.44(+2.22%)
Oct 14, 2024	63.98	65.23	63.77	64.85	257,398	+0.72(+1.12%)
Oct 11, 2024	61.57	64.63	60.57	64.13	795,658	+3.72(+6.16%)
Oct 10, 2024	60.38	60.69	59.82	60.41	341,348	-0.56(-0.92%)
Oct 09, 2024	60.29	61.53	60.25	60.97	259,656	+0.68(+1.13%)
Oct 08, 2024	61.36	61.36	59.93	60.29	431,856	-0.64(-1.05%)
Oct 07, 2024	61.45	61.79	60.43	60.93	412,258	-0.64(-1.04%)
Oct 04, 2024	62.17	62.39	60.98	61.57	372,859	+1.11(+1.84%)
Oct 03, 2024	59.68	60.48	59.45	60.46	729,972	+0.53(+0.88%)
Oct 02, 2024	60.35	61.13	59.56	59.93	402,554	-0.65(-1.07%)
Oct 01, 2024	62.34	62.36	60.15	60.58	439,196	-2.30(-3.66%)
Sep 30, 2024	61.78	63.59	61.78	62.88	515,088	+0.60(+0.96%)
Sep 27, 2024	63.50	64.00	61.92	62.28	448,415	-0.24(-0.38%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Axos Financial Inc (NY: AX )

Historical Prices