Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axos Financial Inc (NY: AXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.10 26.20 25.90 26.03 6,750 -0.03(-0.12%)
Oct 30, 2019 26.19 26.29 25.95 26.06 2,412 +0.06(+0.24%)
Oct 29, 2019 26.57 26.57 26.00 26.00 1,550 -0.11(-0.43%)
Oct 28, 2019 26.11 26.11 26.11 26.11 300 -0.05(-0.19%)
Oct 25, 2019 26.03 26.16 25.98 26.16 3,100 +0.12(+0.46%)
Oct 24, 2019 26.00 26.20 26.00 26.04 1,260 -0.25(-0.95%)
Oct 23, 2019 26.00 26.35 26.00 26.29 6,532 -0.08(-0.30%)
Oct 22, 2019 26.86 26.86 26.04 26.37 1,606 -0.53(-1.98%)
Oct 21, 2019 26.90 26.90 26.90 26.90 86 +0.00(+0.00%)
Oct 18, 2019 28.00 28.00 26.42 26.90 1,100 +0.55(+2.09%)
Oct 17, 2019 26.35 26.35 26.35 26.35 27 +0.00(+0.00%)
Oct 16, 2019 25.94 26.35 25.94 26.35 956 +0.09(+0.33%)
Oct 15, 2019 26.26 26.26 26.26 26.26 69 +0.00(+0.00%)
Oct 14, 2019 26.25 26.30 26.16 26.26 1,400 +0.26(+1.01%)
Oct 11, 2019 26.22 26.22 26.00 26.00 1,200 -0.09(-0.34%)
Oct 10, 2019 26.01 26.09 26.01 26.09 1,160 -0.11(-0.42%)
Oct 09, 2019 26.20 26.20 26.20 26.20 82 +0.00(+0.00%)
Oct 08, 2019 26.20 26.20 26.20 26.20 200 +0.30(+1.16%)
Oct 07, 2019 26.23 26.23 25.90 25.90 1,031 -0.32(-1.22%)
Oct 04, 2019 26.22 26.22 26.22 26.22 700 +0.07(+0.27%)
Oct 03, 2019 28.99 28.99 26.15 26.15 3,274 -0.25(-0.95%)
Oct 02, 2019 26.10 26.40 26.10 26.40 500 +0.04(+0.15%)
Oct 01, 2019 26.14 26.36 26.00 26.36 1,814 -0.06(-0.23%)
Sep 30, 2019 26.53 26.56 26.42 26.42 2,587 +0.12(+0.46%)
Sep 27, 2019 26.24 26.30 26.24 26.30 1,000 +0.05(+0.19%)
Sep 26, 2019 26.00 26.25 26.00 26.25 1,275 +0.20(+0.77%)
Sep 25, 2019 26.00 26.05 26.00 26.05 1,175 +0.26(+1.01%)
Sep 24, 2019 25.85 25.86 25.76 25.79 2,100 -0.21(-0.81%)
Sep 23, 2019 26.01 26.01 26.00 26.00 1,165 -0.00(-0.00%)
Sep 20, 2019 25.82 26.00 25.62 26.00 4,900 +0.17(+0.65%)
Sep 19, 2019 25.93 25.98 25.83 25.83 4,439 -0.01(-0.03%)
Sep 18, 2019 25.98 25.98 25.82 25.84 2,635 +0.01(+0.04%)
Sep 17, 2019 25.83 25.83 25.83 25.83 380 -0.01(-0.02%)
Sep 16, 2019 25.75 25.84 25.75 25.84 200 +0.09(+0.33%)
Sep 13, 2019 25.77 25.77 25.75 25.75 2,000 +0.00(+0.00%)
Sep 12, 2019 25.90 25.96 25.75 25.75 2,375 -0.15(-0.58%)
Sep 11, 2019 25.84 25.90 25.84 25.90 750 -0.00(-0.00%)
Sep 10, 2019 25.94 25.94 25.90 25.90 400 -0.07(-0.27%)
Sep 09, 2019 25.97 25.97 25.97 25.97 500 +0.15(+0.59%)
Sep 06, 2019 25.80 25.93 25.80 25.82 3,000 -0.07(-0.27%)
Sep 05, 2019 25.89 25.92 25.75 25.89 2,200 +0.08(+0.30%)
Sep 04, 2019 26.00 26.00 25.81 25.81 2,793 -0.14(-0.53%)
Sep 03, 2019 25.85 25.95 25.85 25.95 1,864 +0.05(+0.19%)
Aug 30, 2019 25.99 25.99 25.85 25.90 700 -0.09(-0.35%)
Aug 29, 2019 25.90 26.00 25.90 25.99 1,772 +0.06(+0.23%)
Aug 28, 2019 25.85 25.93 25.85 25.93 2,648 +0.08(+0.29%)
Aug 27, 2019 25.81 25.98 25.81 25.85 2,919 +0.20(+0.79%)
Aug 26, 2019 25.60 25.65 25.60 25.65 1,150 +0.02(+0.07%)
Aug 23, 2019 25.64 25.64 25.61 25.63 500 +0.07(+0.29%)
Aug 22, 2019 25.74 25.74 25.56 25.56 1,434 +0.01(+0.03%)
Aug 21, 2019 25.64 25.64 25.55 25.55 945 +0.00(+0.01%)
Aug 20, 2019 25.64 25.64 25.55 25.55 710 -0.10(-0.39%)
Aug 19, 2019 25.62 25.65 25.62 25.65 1,108 +0.10(+0.39%)
Aug 16, 2019 25.60 25.62 25.55 25.55 1,500 +0.00(+0.00%)
Aug 15, 2019 25.58 25.63 25.55 25.55 2,200 +0.00(+0.00%)
Aug 14, 2019 25.52 25.64 25.50 25.55 2,983 -0.34(-1.31%)
Aug 13, 2019 25.60 25.89 25.60 25.89 2,650 +0.13(+0.50%)
Aug 12, 2019 25.77 25.77 25.74 25.76 3,373 +0.25(+0.98%)
Aug 09, 2019 25.89 25.89 25.51 25.51 2,200 -0.32(-1.24%)
Aug 08, 2019 25.88 25.91 25.83 25.83 2,710 +0.11(+0.43%)
Aug 07, 2019 25.73 25.80 25.70 25.72 5,338 -0.19(-0.73%)
Aug 06, 2019 25.99 25.99 25.91 25.91 1,075 -0.04(-0.15%)
Aug 02, 2019 25.95 25.95 25.95 25.95 750 -0.05(-0.19%)
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.