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 (%)
Nov 30, 2018 25.34 25.34 25.15 25.31 1,700 +0.16(+0.64%)
Nov 29, 2018 25.39 25.39 25.15 25.15 1,400 -0.24(-0.94%)
Nov 28, 2018 25.38 25.40 25.35 25.39 1,845 +0.02(+0.08%)
Nov 27, 2018 25.05 25.38 25.05 25.37 3,100 +0.33(+1.32%)
Nov 26, 2018 25.30 25.38 25.04 25.04 2,390 +0.04(+0.16%)
Nov 23, 2018 25.00 25.00 25.00 25.00 500 -0.05(-0.20%)
Nov 21, 2018 25.05 25.05 25.05 0 +0.05(+0.20%)
Nov 20, 2018 25.09 25.09 25.00 25.00 5,734 -0.10(-0.40%)
Nov 19, 2018 25.08 25.10 25.08 25.10 412 +0.01(+0.04%)
Nov 16, 2018 25.05 25.12 25.00 25.09 3,300 +0.01(+0.03%)
Nov 15, 2018 25.00 25.09 25.00 25.08 2,583 -0.01(-0.03%)
Nov 14, 2018 25.00 25.09 25.00 25.09 2,052 -0.24(-0.95%)
Nov 13, 2018 25.18 25.33 25.18 25.33 2,021 +0.21(+0.84%)
Nov 12, 2018 25.12 25.12 25.12 25.12 250 -0.05(-0.20%)
Nov 09, 2018 25.20 25.20 25.11 25.17 4,000 -0.13(-0.51%)
Nov 08, 2018 25.25 25.38 25.21 25.30 1,912 +0.02(+0.09%)
Nov 07, 2018 25.17 25.36 25.15 25.28 9,437 -0.06(-0.25%)
Nov 06, 2018 25.34 25.40 25.34 25.34 3,037 -0.06(-0.24%)
Nov 05, 2018 25.34 25.40 25.34 25.40 1,350 +0.23(+0.91%)
Nov 02, 2018 25.17 25.17 25.17 25.17 200 -0.14(-0.55%)
Nov 01, 2018 25.18 25.32 25.18 25.31 358 +0.16(+0.64%)
Oct 31, 2018 25.10 25.21 25.10 25.15 2,010 +0.09(+0.36%)
Oct 30, 2018 25.30 25.30 25.06 25.06 3,128 -0.34(-1.34%)
Oct 29, 2018 25.40 25.40 25.40 25.40 634 +0.10(+0.40%)
Oct 26, 2018 25.40 25.40 25.30 25.30 2,900 -0.10(-0.39%)
Oct 25, 2018 25.44 25.44 25.38 25.40 2,839 -0.15(-0.57%)
Oct 24, 2018 25.74 25.74 25.35 25.55 2,300 +0.05(+0.18%)
Oct 23, 2018 25.32 26.16 25.32 25.50 1,213 -0.47(-1.82%)
Oct 22, 2018 25.23 26.75 25.23 25.97 4,851 +0.62(+2.45%)
Oct 19, 2018 25.48 25.48 25.32 25.35 800 -0.14(-0.55%)
Oct 18, 2018 25.49 25.49 25.49 25.49 400 +0.38(+1.51%)
Oct 17, 2018 25.25 25.38 25.11 25.11 2,200 -0.19(-0.77%)
Oct 16, 2018 25.39 25.40 25.06 25.30 1,200 -0.18(-0.69%)
Oct 15, 2018 25.48 25.48 25.48 25.48 600 +0.43(+1.72%)
Oct 12, 2018 25.16 25.16 25.05 25.05 5,100 -0.05(-0.20%)
Oct 11, 2018 25.10 25.10 25.10 25.10 1,027 +0.10(+0.40%)
Oct 10, 2018 25.00 25.38 24.75 25.00 8,741 -0.07(-0.30%)
Oct 09, 2018 25.12 25.25 24.92 25.07 5,201 -0.10(-0.38%)
Oct 08, 2018 25.17 25.21 25.17 25.17 4,815 -0.32(-1.26%)
Oct 05, 2018 25.49 25.49 25.49 25.49 600 +0.29(+1.15%)
Oct 04, 2018 25.41 25.44 25.03 25.20 8,324 -0.29(-1.13%)
Oct 03, 2018 25.50 26.13 25.00 25.49 6,626 -0.26(-1.02%)
Oct 02, 2018 25.62 25.76 25.60 25.75 1,225 +0.00(+0.00%)
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.