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 26, 2021 25.08 25.12 25.08 25.08 3,700 +0.01(+0.04%)
Feb 25, 2021 25.13 25.13 25.07 25.07 1,412 +0.00(+0.00%)
Feb 24, 2021 25.27 25.27 25.07 25.07 15,919 -0.34(-1.34%)
Feb 23, 2021 25.15 25.41 25.15 25.41 1,155 +0.11(+0.43%)
Feb 22, 2021 25.13 25.30 25.11 25.30 1,553 +0.18(+0.72%)
Feb 19, 2021 25.05 25.20 25.04 25.12 4,100 -0.15(-0.59%)
Feb 18, 2021 25.06 25.27 25.06 25.27 1,730 +0.04(+0.15%)
Feb 17, 2021 25.06 25.38 25.06 25.23 2,053 +0.19(+0.76%)
Feb 16, 2021 25.15 25.25 25.02 25.04 3,445 -0.09(-0.37%)
Feb 12, 2021 25.32 25.39 25.00 25.13 16,500 -0.16(-0.62%)
Feb 11, 2021 25.40 25.40 25.25 25.29 3,562 -0.49(-1.90%)
Feb 10, 2021 25.75 25.78 25.75 25.78 501 +0.09(+0.35%)
Feb 09, 2021 25.52 25.69 25.52 25.69 735 -0.01(-0.04%)
Feb 08, 2021 25.68 25.74 25.67 25.70 2,231 +0.02(+0.08%)
Feb 05, 2021 25.68 25.68 25.68 25.68 100 +0.00(+0.00%)
Feb 04, 2021 25.59 25.73 25.59 25.68 2,581 +0.09(+0.35%)
Feb 03, 2021 25.59 25.67 25.59 25.59 1,050 -0.02(-0.08%)
Feb 02, 2021 25.60 25.61 25.60 25.61 1,604 +0.08(+0.31%)
Feb 01, 2021 25.58 25.58 25.53 25.53 521 +0.02(+0.09%)
Jan 29, 2021 25.45 25.51 25.45 25.51 1,600 +0.01(+0.02%)
Jan 28, 2021 25.50 25.50 25.50 25.50 544 -0.11(-0.42%)
Jan 27, 2021 25.48 25.61 25.45 25.61 894 -0.03(-0.12%)
Jan 26, 2021 25.64 25.64 25.64 25.64 307 -0.03(-0.11%)
Jan 25, 2021 25.45 25.67 25.45 25.67 864 +0.02(+0.06%)
Jan 22, 2021 25.59 25.65 25.59 25.65 600 +0.23(+0.91%)
Jan 20, 2021 25.42 25.42 25.42 0 -0.17(-0.66%)
Jan 19, 2021 25.59 25.59 25.59 25.59 117 +0.14(+0.55%)
Jan 15, 2021 25.52 25.55 25.45 25.45 400 +0.00(+0.00%)
Jan 14, 2021 25.45 25.47 25.45 25.45 1,181 -0.20(-0.80%)
Jan 13, 2021 25.70 25.70 25.41 25.65 896 +0.20(+0.80%)
Jan 12, 2021 25.61 25.61 25.43 25.45 879 +0.04(+0.16%)
Jan 11, 2021 25.49 25.49 25.41 25.41 2,550 -0.17(-0.68%)
Jan 08, 2021 25.43 25.58 25.40 25.58 4,100 +0.17(+0.68%)
Jan 07, 2021 25.41 25.41 25.41 25.41 100 -0.01(-0.04%)
Jan 06, 2021 25.55 25.63 25.40 25.42 3,618 -0.20(-0.78%)
Jan 05, 2021 25.59 25.62 25.59 25.62 700 -0.17(-0.66%)
Jan 04, 2021 25.41 25.79 25.41 25.79 1,786 +0.39(+1.54%)
Dec 31, 2020 25.40 25.40 25.40 1,313 -0.11(-0.43%)
Dec 30, 2020 25.53 25.59 25.51 25.51 1,313 +0.00(+0.00%)
Dec 29, 2020 25.54 25.54 25.51 25.51 933 +0.00(+0.00%)
Dec 28, 2020 25.60 25.61 25.51 25.51 2,764 +0.00(+0.00%)
Dec 24, 2020 25.64 25.64 25.51 25.51 800 +0.00(+0.00%)
Dec 23, 2020 25.78 25.78 25.49 25.51 2,686 +0.02(+0.08%)
Dec 22, 2020 25.50 25.50 25.49 25.49 2,121 -0.01(-0.04%)
Dec 21, 2020 25.53 25.53 25.50 25.50 1,685 -0.15(-0.58%)
Dec 18, 2020 25.61 25.65 25.61 25.65 200 +0.14(+0.54%)
Dec 17, 2020 25.56 25.63 25.49 25.51 3,139 -0.08(-0.31%)
Dec 16, 2020 25.50 25.61 25.50 25.59 1,393 +0.09(+0.35%)
Dec 15, 2020 25.59 25.59 25.50 25.50 1,340 -0.09(-0.35%)
Dec 14, 2020 25.75 25.75 25.59 25.59 1,903 -0.16(-0.60%)
Dec 11, 2020 25.70 25.80 25.70 25.75 2,400 +0.04(+0.14%)
Dec 10, 2020 25.79 25.80 25.65 25.71 1,681 -0.12(-0.46%)
Dec 09, 2020 25.86 25.86 25.70 25.83 1,504 +0.16(+0.62%)
Dec 08, 2020 25.65 25.68 25.65 25.67 1,108 -0.01(-0.04%)
Dec 07, 2020 25.65 25.87 25.65 25.68 611 -0.02(-0.08%)
Dec 04, 2020 25.75 25.75 25.70 25.70 800 -0.10(-0.37%)
Dec 03, 2020 25.65 25.82 25.65 25.80 921 +0.15(+0.57%)
Dec 02, 2020 25.64 25.97 25.62 25.65 986 -0.22(-0.85%)
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.