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 (%)
Mar 30, 2021 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 29, 2021 25.12 25.13 25.12 25.12 5,297 +0.00(+0.00%)
Mar 26, 2021 25.12 25.13 25.12 25.12 8,800 +0.00(+0.00%)
Mar 25, 2021 25.13 25.13 25.11 25.12 23,962 +0.01(+0.04%)
Mar 24, 2021 25.11 25.13 25.11 25.11 6,512 +0.00(+0.00%)
Mar 23, 2021 25.11 25.12 25.11 25.11 8,314 -0.01(-0.04%)
Mar 22, 2021 25.11 25.12 25.11 25.12 854 +0.01(+0.04%)
Mar 19, 2021 25.11 25.11 25.11 25.11 100 +0.00(+0.00%)
Mar 18, 2021 25.11 25.12 25.11 25.11 1,028 -0.02(-0.08%)
Mar 17, 2021 25.11 25.13 25.11 25.13 3,595 +0.02(+0.08%)
Mar 16, 2021 25.11 25.12 25.11 25.11 1,329 -0.00(-0.02%)
Mar 15, 2021 25.10 25.12 25.10 25.11 4,342 +0.01(+0.06%)
Mar 12, 2021 25.10 25.10 25.10 25.10 900 +0.00(+0.00%)
Mar 11, 2021 25.10 25.12 25.10 25.10 3,744 -0.01(-0.04%)
Mar 10, 2021 25.11 25.11 25.10 25.11 1,808 +0.01(+0.04%)
Mar 09, 2021 25.10 25.12 25.10 25.10 8,911 -0.02(-0.08%)
Mar 08, 2021 25.10 25.12 25.10 25.12 201 +0.02(+0.08%)
Mar 05, 2021 25.11 25.13 25.10 25.10 1,900 +0.00(+0.00%)
Mar 04, 2021 25.12 25.12 25.10 25.10 1,246 +0.00(+0.00%)
Mar 03, 2021 25.10 25.11 25.10 25.10 4,435 +0.00(+0.00%)
Mar 02, 2021 25.09 25.13 25.09 25.10 10,346 +0.01(+0.04%)
Mar 01, 2021 25.08 25.12 25.08 25.09 3,857 +0.01(+0.04%)
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%)
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.