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 (%)
Apr 30, 2019 25.62 26.07 25.62 26.07 3,663 +0.27(+1.03%)
Apr 29, 2019 25.80 25.80 25.65 25.80 1,550 +0.12(+0.47%)
Apr 26, 2019 25.72 26.01 25.62 25.68 3,900 -0.08(-0.31%)
Apr 25, 2019 26.25 26.25 25.63 25.76 4,894 -0.95(-3.56%)
Apr 24, 2019 26.13 26.71 25.64 26.71 3,713 +1.11(+4.34%)
Apr 23, 2019 26.09 26.34 25.60 25.60 2,216 -0.38(-1.45%)
Apr 22, 2019 25.98 25.98 25.98 25.98 100 +0.43(+1.67%)
Apr 18, 2019 25.55 25.55 25.55 25.55 700 -0.45(-1.73%)
Apr 17, 2019 25.74 26.00 25.74 26.00 1,299 +0.05(+0.19%)
Apr 16, 2019 25.72 26.00 25.71 25.95 2,374 +0.19(+0.74%)
Apr 15, 2019 25.67 25.80 25.55 25.76 1,816 +0.21(+0.82%)
Apr 12, 2019 25.62 25.72 25.55 25.55 1,000 -0.10(-0.38%)
Apr 11, 2019 25.55 25.80 25.36 25.65 1,645 -0.03(-0.13%)
Apr 10, 2019 25.59 25.68 25.59 25.68 730 +0.08(+0.32%)
Apr 09, 2019 25.60 25.60 25.60 25.60 431 +0.00(+0.00%)
Apr 08, 2019 25.60 25.60 25.60 25.60 96 +0.00(+0.00%)
Apr 05, 2019 25.79 25.79 25.60 25.60 3,500 -0.18(-0.70%)
Apr 04, 2019 25.69 25.80 25.44 25.78 2,329 +0.18(+0.70%)
Apr 03, 2019 25.49 25.60 25.49 25.60 2,600 -0.10(-0.39%)
Apr 02, 2019 25.73 25.75 25.52 25.70 7,753 -0.11(-0.43%)
Mar 29, 2019 25.81 25.81 25.81 0 +0.00(+0.00%)
Mar 28, 2019 25.89 25.89 25.81 25.81 700 +0.16(+0.63%)
Mar 27, 2019 25.68 25.93 25.65 25.65 2,819 +0.01(+0.05%)
Mar 26, 2019 25.84 26.00 25.64 25.64 935 -0.24(-0.94%)
Mar 25, 2019 25.39 25.88 25.39 25.88 2,254 +0.55(+2.17%)
Mar 22, 2019 25.26 25.40 25.26 25.33 1,700 -0.07(-0.28%)
Mar 21, 2019 25.43 25.65 25.40 25.40 1,308 -0.25(-0.97%)
Mar 20, 2019 25.79 25.79 25.43 25.65 2,328 +0.09(+0.36%)
Mar 18, 2019 25.50 25.83 25.50 25.56 845 +0.15(+0.58%)
Mar 15, 2019 25.36 26.00 25.36 25.41 1,700 -0.04(-0.16%)
Mar 14, 2019 25.75 25.75 25.36 25.45 13,582 +0.03(+0.11%)
Mar 13, 2019 25.50 25.50 25.42 25.42 977 +0.13(+0.51%)
Mar 12, 2019 25.37 25.50 25.29 25.29 1,059 -0.19(-0.76%)
Mar 11, 2019 25.30 25.50 25.30 25.49 1,531 +0.09(+0.36%)
Mar 08, 2019 25.39 25.39 25.39 25.39 300 -0.06(-0.22%)
Mar 07, 2019 25.50 25.50 25.45 25.45 1,127 +0.01(+0.05%)
Mar 06, 2019 25.35 25.46 25.35 25.44 1,553 +0.08(+0.30%)
Mar 05, 2019 25.37 25.37 25.36 25.36 1,532 -0.02(-0.08%)
Mar 04, 2019 25.37 25.38 25.31 25.38 1,204 +0.00(+0.00%)
Mar 01, 2019 25.38 25.38 25.38 25.38 100 -0.09(-0.36%)
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%)
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.