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 (%)
May 29, 2020 25.24 25.24 24.96 24.97 1,100 -0.20(-0.79%)
May 28, 2020 25.42 25.42 24.84 25.17 2,858 -0.24(-0.94%)
May 27, 2020 25.02 25.41 25.02 25.41 860 +0.21(+0.83%)
May 26, 2020 24.90 25.20 24.55 25.20 9,523 +0.33(+1.33%)
May 22, 2020 24.70 24.87 24.64 24.87 6,200 -0.00(-0.00%)
May 21, 2020 24.83 24.90 24.83 24.87 6,159 +0.04(+0.16%)
May 20, 2020 24.83 24.83 24.83 24.83 819 +0.02(+0.06%)
May 19, 2020 24.35 24.89 24.35 24.81 4,641 +0.27(+1.09%)
May 18, 2020 24.80 24.80 24.32 24.55 4,326 -0.22(-0.91%)
May 15, 2020 24.51 24.79 24.51 24.77 1,200 +0.27(+1.10%)
May 14, 2020 25.15 25.15 24.35 24.50 3,762 -1.45(-5.59%)
May 13, 2020 24.70 25.95 24.70 25.95 4,233 +0.80(+3.18%)
May 12, 2020 25.15 25.15 25.15 25.15 315 +0.00(+0.00%)
May 11, 2020 25.29 25.29 25.00 25.15 673 -0.06(-0.24%)
May 08, 2020 25.35 25.35 25.21 25.21 500 -0.29(-1.14%)
May 07, 2020 25.00 25.50 24.85 25.50 5,798 +0.61(+2.43%)
May 06, 2020 24.85 25.00 24.70 24.89 4,990 +0.04(+0.18%)
May 05, 2020 24.84 24.85 24.84 24.85 1,273 +0.35(+1.43%)
May 04, 2020 24.25 24.50 24.25 24.50 2,349 +0.48(+1.99%)
May 01, 2020 23.86 24.02 23.86 24.02 900 +0.02(+0.09%)
Apr 30, 2020 23.50 24.00 23.50 24.00 2,907 +0.49(+2.08%)
Apr 29, 2020 23.50 23.90 23.46 23.51 6,714 +0.11(+0.48%)
Apr 28, 2020 23.00 23.41 23.00 23.40 894 +0.40(+1.74%)
Apr 27, 2020 23.17 24.12 22.27 23.00 9,158 +0.10(+0.44%)
Apr 24, 2020 23.25 23.25 22.75 22.90 2,800 -0.35(-1.51%)
Apr 23, 2020 23.00 23.44 23.00 23.25 3,665 +0.26(+1.14%)
Apr 22, 2020 22.99 22.99 22.99 22.99 201 +0.06(+0.26%)
Apr 21, 2020 22.51 22.99 22.50 22.93 1,473 -0.11(-0.48%)
Apr 20, 2020 23.00 23.04 22.93 23.04 2,465 +0.08(+0.36%)
Apr 17, 2020 23.00 23.00 22.95 22.95 1,000 -0.00(-0.00%)
Apr 16, 2020 22.75 23.00 22.25 22.96 3,500 +0.57(+2.53%)
Apr 15, 2020 22.57 22.58 22.39 22.39 1,393 -0.60(-2.61%)
Apr 14, 2020 23.00 23.65 22.42 22.99 7,813 +0.74(+3.33%)
Apr 13, 2020 22.64 22.75 22.21 22.25 2,903 -0.40(-1.76%)
Apr 09, 2020 22.18 23.14 22.18 22.65 5,000 -0.18(-0.79%)
Apr 08, 2020 20.50 24.02 20.50 22.83 4,263 +3.18(+16.21%)
Apr 07, 2020 20.00 20.58 19.64 19.65 10,350 -0.34(-1.72%)
Apr 06, 2020 19.16 20.20 19.11 19.99 3,345 +0.88(+4.60%)
Apr 03, 2020 20.00 20.00 18.81 19.11 2,800 -1.14(-5.61%)
Apr 02, 2020 20.25 20.25 20.22 20.25 420 -0.63(-3.01%)
Apr 01, 2020 21.00 21.22 20.87 20.87 4,124 -0.40(-1.89%)
Mar 31, 2020 22.19 22.19 21.00 21.27 4,798 -0.92(-4.12%)
Mar 30, 2020 20.44 22.19 20.40 22.19 2,638 -0.38(-1.68%)
Mar 27, 2020 23.85 23.85 21.30 22.57 6,600 -1.16(-4.89%)
Mar 26, 2020 22.51 23.73 22.00 23.73 3,071 +1.72(+7.81%)
Mar 25, 2020 18.00 23.40 18.00 22.01 17,756 +4.01(+22.28%)
Mar 24, 2020 16.64 18.00 16.64 18.00 5,408 +0.99(+5.82%)
Mar 23, 2020 18.11 18.20 16.50 17.01 4,156 -1.86(-9.86%)
Mar 20, 2020 18.92 20.32 18.87 18.87 2,300 -0.47(-2.43%)
Mar 19, 2020 15.26 20.00 15.26 19.34 3,855 +4.58(+31.03%)
Mar 18, 2020 19.39 19.39 14.28 14.76 11,144 -5.98(-28.84%)
Mar 17, 2020 22.66 22.66 18.83 20.74 7,736 -1.92(-8.47%)
Mar 16, 2020 24.89 24.89 21.74 22.66 8,428 -1.34(-5.58%)
Mar 13, 2020 22.68 24.89 22.68 24.00 4,000 +1.31(+5.77%)
Mar 12, 2020 23.82 23.82 21.40 22.69 5,306 -2.31(-9.24%)
Mar 11, 2020 25.12 25.12 25.00 25.00 795 -0.95(-3.66%)
Mar 10, 2020 25.21 25.95 25.20 25.95 2,396 +0.95(+3.80%)
Mar 09, 2020 25.50 25.50 25.00 25.00 2,085 -0.55(-2.15%)
Mar 06, 2020 25.56 25.56 25.55 25.55 600 -0.19(-0.73%)
Mar 05, 2020 25.74 25.74 25.74 25.74 452 -0.33(-1.26%)
Mar 04, 2020 25.50 26.14 25.45 26.07 9,909 +0.62(+2.42%)
Mar 03, 2020 25.83 25.83 25.25 25.45 4,716 +0.03(+0.12%)
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.