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 (%)
Feb 28, 2019 25.54 25.54 25.31 25.47 1,682 -0.04(-0.15%)
Feb 27, 2019 25.54 25.54 25.28 25.51 6,351 +0.12(+0.46%)
Feb 26, 2019 25.54 25.54 25.35 25.39 1,410 -0.02(-0.07%)
Feb 25, 2019 25.50 25.55 25.34 25.41 3,943 -0.09(-0.37%)
Feb 22, 2019 25.27 25.50 25.27 25.50 800 +0.24(+0.97%)
Feb 21, 2019 25.26 25.27 25.26 25.26 820 +0.00(+0.00%)
Feb 20, 2019 25.24 25.28 25.13 25.26 3,003 +0.11(+0.44%)
Feb 19, 2019 25.13 25.24 25.13 25.15 3,692 -0.09(-0.36%)
Feb 15, 2019 25.24 25.24 25.24 25.24 100 -0.14(-0.55%)
Feb 14, 2019 25.25 25.59 25.25 25.38 1,400 -0.11(-0.43%)
Feb 13, 2019 25.41 25.68 25.34 25.49 2,324 +0.14(+0.53%)
Feb 12, 2019 25.39 25.41 25.29 25.35 13,160 -0.05(-0.18%)
Feb 11, 2019 25.38 25.40 25.33 25.40 4,535 +0.07(+0.28%)
Feb 08, 2019 25.33 25.33 25.33 25.33 1,000 -0.07(-0.28%)
Feb 07, 2019 25.35 25.40 25.35 25.40 780 +0.05(+0.20%)
Feb 06, 2019 25.10 25.41 25.10 25.35 1,501 +0.08(+0.32%)
Feb 05, 2019 25.15 25.29 25.01 25.27 9,532 +0.12(+0.48%)
Feb 04, 2019 25.15 25.31 25.12 25.15 6,310 +0.03(+0.12%)
Feb 01, 2019 25.15 25.16 25.12 25.12 3,100 -0.03(-0.12%)
Jan 31, 2019 25.11 25.33 24.99 25.15 3,585 +0.05(+0.20%)
Jan 30, 2019 25.15 25.38 24.97 25.10 6,501 -0.04(-0.16%)
Jan 29, 2019 25.15 25.15 25.14 25.14 969 -0.01(-0.04%)
Jan 28, 2019 25.39 25.39 25.14 25.15 2,938 -0.00(-0.00%)
Jan 25, 2019 25.08 25.23 25.08 25.15 10,200 +0.04(+0.17%)
Jan 24, 2019 25.30 25.30 24.98 25.11 6,151 -0.24(-0.95%)
Jan 23, 2019 25.31 25.35 25.15 25.35 4,115 +0.17(+0.69%)
Jan 22, 2019 25.10 25.31 25.10 25.18 3,324 -0.18(-0.72%)
Jan 18, 2019 25.12 25.36 24.95 25.36 1,900 +0.00(+0.00%)
Jan 17, 2019 25.40 25.40 25.25 25.36 2,400 +0.16(+0.63%)
Jan 16, 2019 25.15 25.20 24.92 25.20 1,648 +0.20(+0.80%)
Jan 15, 2019 24.99 25.00 24.99 25.00 1,115 +0.10(+0.39%)
Jan 14, 2019 24.90 24.90 24.90 24.90 281 -0.05(-0.19%)
Jan 11, 2019 24.95 24.95 24.90 24.95 1,200 -0.05(-0.20%)
Jan 10, 2019 24.90 25.00 24.90 25.00 1,963 +0.00(+0.00%)
Jan 09, 2019 25.04 25.19 25.00 25.00 2,471 +0.00(+0.00%)
Jan 08, 2019 24.89 25.00 24.89 25.00 3,337 +0.35(+1.42%)
Jan 07, 2019 24.79 25.08 24.65 24.65 1,890 -0.18(-0.72%)
Jan 04, 2019 24.75 24.83 24.75 24.83 1,000 +0.30(+1.23%)
Jan 03, 2019 24.41 24.94 24.41 24.53 2,388 +0.21(+0.86%)
Jan 02, 2019 24.19 24.32 23.52 24.32 3,838 -0.37(-1.50%)
Dec 31, 2018 24.25 25.04 24.25 24.69 4,600 +0.64(+2.66%)
Dec 28, 2018 23.25 24.32 23.25 24.05 5,500 +0.62(+2.66%)
Dec 27, 2018 24.15 25.20 23.31 23.43 5,510 -1.77(-7.04%)
Dec 26, 2018 24.00 25.20 23.22 25.20 960 +1.20(+5.00%)
Dec 24, 2018 24.02 24.06 24.00 24.00 1,100 -0.03(-0.12%)
Dec 21, 2018 25.03 25.05 23.91 24.03 3,700 -0.92(-3.69%)
Dec 20, 2018 24.97 25.04 24.95 24.95 4,664 -0.14(-0.56%)
Dec 19, 2018 25.04 25.09 25.04 25.09 2,300 +0.07(+0.28%)
Dec 18, 2018 25.13 25.13 24.97 25.02 1,411 -0.11(-0.44%)
Dec 17, 2018 25.00 25.15 24.90 25.13 5,529 +0.13(+0.52%)
Dec 14, 2018 25.00 25.00 25.00 25.00 1,000 -0.05(-0.20%)
Dec 13, 2018 25.05 25.05 25.05 25.05 1,353 +0.04(+0.16%)
Dec 12, 2018 25.00 25.10 25.00 25.01 821 -0.27(-1.07%)
Dec 11, 2018 25.06 25.28 25.00 25.28 2,550 +0.14(+0.57%)
Dec 10, 2018 25.28 25.28 25.14 25.14 533 +0.25(+0.99%)
Dec 07, 2018 24.89 24.89 24.89 24.89 100 -0.00(-0.02%)
Dec 06, 2018 25.02 25.03 24.89 24.89 6,685 -0.13(-0.50%)
Dec 04, 2018 25.33 25.33 25.02 25.02 3,600 -0.28(-1.11%)
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.