UK markets closed

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.64-1.11 (-3.02%)
At close: 04:00PM EDT
35.64 -0.01 (-0.03%)
After hours: 04:02PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202236.1936.4135.2935.6435.64287,226
06 Oct 202237.2737.6136.5436.7536.75190,700
05 Oct 202236.8137.7036.5837.3937.39297,600
04 Oct 202236.3037.6236.3037.6237.62411,000
03 Oct 202234.8535.6634.1735.6535.65307,800
30 Sept 202234.9735.6434.2234.2334.23342,100
29 Sept 202236.1636.2034.2634.8034.80449,100
28 Sept 202236.8437.3036.1636.8536.85415,900
27 Sept 202237.3837.6036.0636.5436.54261,100
26 Sept 202236.7637.9936.6437.0137.01322,100
23 Sept 202238.0038.3536.4536.8036.80424,900
22 Sept 202239.6639.7538.5438.8738.87239,700
21 Sept 202240.8240.9539.6239.7439.74261,700
20 Sept 202240.2540.5039.6340.3240.32214,400
19 Sept 202239.2340.7039.2340.6840.68394,000
16 Sept 202240.4440.4438.8939.6839.68876,700
15 Sept 202240.2341.4440.0240.8340.83282,500
14 Sept 202240.6340.8639.9240.1840.18374,600
13 Sept 202241.5941.8740.2640.5840.58352,400
12 Sept 202241.0742.5240.7942.4942.49336,300
09 Sept 202240.1840.8039.9540.7440.74215,300
08 Sept 202238.9039.9738.3239.9239.92278,100
07 Sept 202238.5139.1837.9339.1839.18578,900
06 Sept 202240.2440.3138.0738.4738.47290,400
02 Sept 202241.2141.7340.0240.3540.35278,400
01 Sept 202241.3441.3440.3340.7240.72324,500
31 Aug 202242.8742.8741.6141.7841.78260,700
30 Aug 202243.0143.0142.1342.7742.77183,500
29 Aug 202243.0243.1942.6042.8442.84130,000
26 Aug 202244.7044.9643.4443.4943.49167,500
25 Aug 202244.0444.7943.9844.6544.65141,800
24 Aug 202243.8744.0543.5043.7643.76145,200
23 Aug 202244.4644.6843.8243.8743.87180,600
22 Aug 202245.2745.2744.0844.1344.13315,900
19 Aug 202246.3046.3045.5446.0046.00309,600
18 Aug 202246.2946.7246.2046.6246.62177,400
17 Aug 202246.6946.8646.1846.4546.45203,400
16 Aug 202246.0347.8446.0347.5247.52330,400
15 Aug 202245.4846.4545.4146.3646.36249,900
12 Aug 202245.2346.0044.6245.9245.92257,900
11 Aug 202245.5646.2944.9845.0845.08346,700
10 Aug 202243.8045.4543.8045.0145.01506,400
09 Aug 202242.6343.0942.2543.0843.08248,100
08 Aug 202242.7242.9742.4242.8042.80229,100
05 Aug 202242.6443.3942.1642.4542.45284,000
04 Aug 202241.7542.2741.6042.2742.27204,400
03 Aug 202242.1042.4941.5642.1442.14372,100
02 Aug 202241.8842.2641.3941.7541.75174,900
01 Aug 202241.4142.4940.8242.1042.10204,700
29 Jul 202240.9841.9140.8841.7641.76177,900
28 Jul 202240.6541.1840.0541.0241.02236,300
27 Jul 202239.4140.7339.4140.5840.58170,200
26 Jul 202239.1939.7439.1939.4539.45167,700
25 Jul 202239.5639.9639.4139.6439.64143,100
22 Jul 202240.1340.4338.7839.2539.25186,000
21 Jul 202239.5840.2339.3440.2340.23194,900
20 Jul 202238.5939.8038.5939.7739.77249,300
19 Jul 202237.9239.0237.7838.8238.82187,400
18 Jul 202236.8638.0436.6137.3637.36389,100
15 Jul 202235.5936.4135.0436.3136.31240,600
14 Jul 202234.9435.3134.3935.0235.02216,000
13 Jul 202235.9236.1035.0535.4835.48292,100
12 Jul 202235.8336.9135.6836.4136.41210,600
11 Jul 202236.7936.7935.7836.2836.28304,400
08 Jul 202236.5136.6335.6935.9935.99252,500
07 Jul 202236.3436.6536.0236.3636.36346,100
06 Jul 202236.3636.5835.6436.0636.06197,300
05 Jul 202235.4036.6434.9636.6336.63378,200
01 Jul 202235.7936.7835.5636.1036.10522,400
30 Jun 202235.5536.4235.2335.8535.85325,400
29 Jun 202237.0037.0036.1736.6136.61192,500
28 Jun 202237.5937.9636.7136.7836.78196,700
27 Jun 202237.1837.4336.4237.2337.23274,100
24 Jun 202235.3236.7435.3236.7336.73531,700
23 Jun 202235.0635.2934.4135.1435.14262,800
22 Jun 202234.4535.3634.1434.9834.98342,300
21 Jun 202235.7835.9835.0435.3135.31281,400
17 Jun 202234.5935.3634.4934.8234.82709,300
16 Jun 202235.7435.7834.1434.3134.31432,900
15 Jun 202236.3336.8935.6636.4136.41516,300
14 Jun 202236.0636.3635.3035.7735.77380,000
13 Jun 202236.5336.8235.6035.9335.93465,500
10 Jun 202237.4538.0637.1337.4437.44470,400
09 Jun 202239.0639.3238.2138.3038.30223,200
08 Jun 202239.3339.6438.8739.4139.41237,900
07 Jun 202238.8139.8038.7039.7539.75203,600
06 Jun 202239.9739.9739.1239.3039.30205,100
03 Jun 202239.3539.3538.6439.2539.25207,400
02 Jun 202238.7939.6538.4539.6339.63229,400
01 Jun 202238.7339.0037.8338.6138.61382,300
31 May 202238.3338.8838.0038.6538.65271,400
27 May 202238.3038.8538.2938.6838.68255,600
26 May 202237.4538.3237.4538.1538.15255,200
25 May 202236.2537.3936.2537.0037.00307,500
24 May 202236.4636.6435.4736.3036.30434,300
23 May 202236.0637.4635.8636.6536.65441,500
20 May 202235.8036.1834.4035.2935.29575,800
19 May 202235.4436.1035.0535.3235.32431,100
18 May 202235.9836.6135.3335.8535.85461,000
17 May 202236.1136.9636.0436.7836.78337,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...