UK markets closed

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.87+1.06 (+1.52%)
At close: 04:00PM EDT
70.49 -0.38 (-0.54%)
After hours: 07:38PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202469.8271.1268.9270.8770.87503,700
18 Jul 202470.6073.1368.8069.8169.81876,800
17 Jul 202469.4772.4868.7571.3671.36865,300
16 Jul 202466.5171.9566.2470.8170.811,557,300
15 Jul 202463.2266.3663.2265.7565.75806,700
12 Jul 202462.4563.4461.9162.0662.06647,400
11 Jul 202460.3062.0960.1261.8361.83501,900
10 Jul 202457.2759.2857.2759.1359.13457,900
09 Jul 202456.3757.4756.3557.2257.22338,000
08 Jul 202457.2457.6256.3556.5956.59330,800
05 Jul 202457.2357.4156.3756.6856.68352,100
03 Jul 202458.5058.5056.9256.9556.95251,600
02 Jul 202457.3958.5857.3958.4358.43397,000
01 Jul 202457.2057.7356.5057.3857.38406,400
28 Jun 202455.7557.4455.5257.1557.15796,900
27 Jun 202455.0455.4654.6755.2055.20292,900
26 Jun 202454.3654.9954.2754.8254.82286,300
25 Jun 202454.8955.5654.5154.5554.55363,900
24 Jun 202453.7956.0953.7555.1355.13504,300
21 Jun 202453.5653.8353.1753.6653.661,258,400
20 Jun 202453.0853.7752.7753.7553.75476,000
18 Jun 202453.2553.8552.7853.3653.36376,900
17 Jun 202452.2653.3751.8153.3553.35432,700
14 Jun 202452.6753.0051.3952.2652.26630,900
13 Jun 202453.8853.8952.8053.4753.47493,000
12 Jun 202453.5055.1253.2953.9553.95678,900
11 Jun 202451.7752.3450.9351.9451.94533,600
10 Jun 202451.4852.1751.1452.1452.14592,800
07 Jun 202451.9852.5351.6752.1652.16416,500
06 Jun 202451.6752.5951.1852.5752.57699,300
05 Jun 202450.7551.9350.0951.6751.671,342,100
04 Jun 202444.1050.3544.1050.2550.254,910,000
03 Jun 202455.0555.3751.7052.4652.46900,100
31 May 202454.3754.5653.6653.8753.87783,200
30 May 202454.2955.2653.5654.0954.09661,100
29 May 202454.6254.7453.0553.4053.40995,100
28 May 202457.3357.5355.6655.7755.77637,400
24 May 202458.1058.2756.7157.0957.09597,400
23 May 202460.6860.7857.4057.7157.71992,500
22 May 202461.2661.5160.0560.6160.61401,500
21 May 202460.9461.9260.9461.5161.51311,300
20 May 202461.4762.1161.0561.0861.08284,500
17 May 202461.3361.5460.8161.5261.52272,000
16 May 202461.4261.6460.8561.1461.14280,300
15 May 202462.8263.0061.3561.7261.72280,800
14 May 202461.9962.4161.1361.8061.80405,100
13 May 202460.7061.4060.2861.0561.05363,600
10 May 202460.7460.9959.9160.2060.20185,800
09 May 202460.1161.0759.8360.6160.61366,900
08 May 202458.4460.0958.3259.9359.93368,100
07 May 202459.8060.5459.1759.2159.21457,200
06 May 202458.1560.2357.7859.6859.68608,100
03 May 202458.2858.9057.1657.5357.53656,500
02 May 202456.7457.4255.4257.2957.29805,000
01 May 202453.9257.9553.9255.5055.501,103,900
30 Apr 202451.1952.0050.5550.6150.61482,000
29 Apr 202453.0553.2851.2951.5951.59505,000
26 Apr 202452.9253.6452.8053.0553.05335,200
25 Apr 202452.2953.0951.5552.9452.94539,700
24 Apr 202451.2252.8650.8652.8252.82401,700
23 Apr 202451.5252.2251.2151.7451.74349,700
22 Apr 202450.4051.6350.2751.5151.51307,300
19 Apr 202448.9650.5548.9150.3050.30637,800
18 Apr 202448.9549.7748.7449.2149.21349,800
17 Apr 202449.5949.8148.7148.8648.86510,000
16 Apr 202448.9449.6148.4848.9648.96376,400
15 Apr 202449.8750.5748.7349.5149.51537,700
12 Apr 202449.4549.7848.9849.6349.63311,900
11 Apr 202449.7650.1849.1950.0750.07284,400
10 Apr 202449.9850.3949.2349.5549.55643,400
09 Apr 202451.3551.9750.7851.5251.52309,100
08 Apr 202451.0151.8950.6651.5351.53626,500
05 Apr 202450.5351.1749.6350.7450.74642,900
04 Apr 202451.9952.8450.9050.9650.96381,900
03 Apr 202451.5652.2351.1251.1751.17351,200
02 Apr 202451.7251.8751.0551.8051.80403,100
01 Apr 202453.9253.9252.2052.4352.43357,500
28 Mar 202453.3454.6053.1554.0454.04442,700
27 Mar 202452.3053.5352.2253.3753.37360,900
26 Mar 202452.8752.9451.9452.0052.00252,700
25 Mar 202452.4053.0552.2052.3352.33255,400
22 Mar 202453.7453.7451.9852.2552.25398,800
21 Mar 202453.7454.6452.7553.4353.43475,400
20 Mar 202451.1553.8850.7653.1653.16646,300
19 Mar 202449.1651.0449.1650.7850.78468,900
18 Mar 202449.5049.8948.7349.2349.23422,500
15 Mar 202449.1150.1649.1149.4349.431,243,400
14 Mar 202450.2350.3648.8949.3849.38566,200
13 Mar 202450.7351.7450.2650.6050.60473,300
12 Mar 202450.5351.4950.0050.8650.86441,900
11 Mar 202451.3251.7650.6850.7450.74460,700
08 Mar 202451.6852.3151.1651.4451.44783,600
07 Mar 202451.4252.2150.6950.8850.88434,900
06 Mar 202451.1351.8849.6650.8050.80614,400
05 Mar 202449.0151.4749.0151.2851.28635,900
04 Mar 202450.9751.6248.9649.3349.33703,000
01 Mar 202451.2051.6949.7150.7350.73520,400
29 Feb 202452.7953.4651.3952.1252.12496,900
28 Feb 202452.3252.7851.6151.6951.69304,900
27 Feb 202452.6953.6652.4753.0053.00301,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...