UK markets close in 57 minutes

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.46-0.06 (-0.10%)
At close: 04:00PM EST
60.46 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202260.0260.9759.1460.4660.46200,700
13 Jan 202260.7261.7960.4060.5260.52137,100
12 Jan 202260.3960.5659.5160.2060.20164,000
11 Jan 202259.8660.1759.2259.9159.91194,700
10 Jan 202260.5360.5359.0359.5959.59215,600
07 Jan 202259.5560.8959.3760.5360.53276,900
06 Jan 202257.9059.8157.6859.4959.49201,100
05 Jan 202259.2759.7857.2457.2757.27193,200
04 Jan 202257.0059.9056.7859.1359.13349,700
03 Jan 202256.4357.1256.0456.8456.84153,600
31 Dec 202155.2456.2255.2255.9155.91124,700
30 Dec 202156.1056.6755.4055.4155.41153,900
29 Dec 202156.2256.3455.7556.1656.16112,200
28 Dec 202155.4556.4555.4556.2056.20110,000
27 Dec 202155.2655.9055.0355.8155.81136,800
23 Dec 202154.6655.3454.5855.0555.05131,200
22 Dec 202153.0654.1653.0654.1254.12162,300
21 Dec 202152.8653.7252.7553.1153.11210,200
20 Dec 202152.6552.6551.3952.2852.28224,800
17 Dec 202153.7654.5152.5653.4153.41707,500
16 Dec 202155.2955.6053.6153.7553.75284,600
15 Dec 202154.6455.8453.8354.3554.35562,000
14 Dec 202155.1055.9254.1854.4154.41338,500
13 Dec 202155.9656.3054.6254.9254.92216,700
10 Dec 202156.5756.9855.3256.3356.33163,700
09 Dec 202156.9157.3955.8955.9155.91254,800
08 Dec 202157.6258.0057.1657.4457.44129,300
07 Dec 202158.2258.6757.2257.6957.69217,800
06 Dec 202157.3958.7356.4957.7557.75241,000
03 Dec 202158.2058.2955.7756.1456.14218,100
02 Dec 202156.2558.4956.1458.0258.02186,200
01 Dec 202158.3758.5555.5455.5855.58269,200
30 Nov 202156.9857.8056.3156.6156.61236,700
29 Nov 202159.1759.2657.3657.8157.81262,100
26 Nov 202159.9359.9356.7458.0958.09282,800
24 Nov 202161.8662.4461.2562.1462.14168,400
23 Nov 202161.5462.4061.3862.0662.06202,800
22 Nov 202159.9061.9559.9061.2861.28248,900
19 Nov 202159.3359.8058.9259.5359.53138,400
18 Nov 202159.3860.2558.7560.0960.09215,900
17 Nov 202159.6559.6658.6259.3259.32189,100
16 Nov 202159.7160.1459.2159.8159.81180,600
15 Nov 202159.4960.0959.1959.8459.84192,900
12 Nov 202159.5959.6458.5159.2359.23197,100
11 Nov 202161.0161.0159.2659.5059.50315,800
10 Nov 202160.4161.2860.3960.7760.77177,600
09 Nov 202160.0060.7559.8460.4160.41222,400
08 Nov 202160.9060.9059.9160.1960.19170,100
05 Nov 202159.1960.3858.8760.1960.19264,000
04 Nov 202158.0058.6657.6758.4158.41303,700
03 Nov 202155.3858.1955.0157.8357.83512,400
02 Nov 202154.0855.4053.6355.3855.38402,300
01 Nov 202153.3354.5053.3153.9253.92232,400
29 Oct 202153.4453.8052.5053.0053.00299,800
28 Oct 202151.4152.4851.4152.1152.11201,600
27 Oct 202152.6952.7550.9751.0451.04152,800
26 Oct 202152.8053.4752.6352.8352.83170,800
25 Oct 202153.1753.4552.8252.9152.91180,000
22 Oct 202153.2253.4452.9253.1753.17177,100
21 Oct 202153.5553.7052.9253.0053.00202,800
20 Oct 202153.1753.9953.0053.5653.56224,700
19 Oct 202153.4053.4052.1753.0953.09356,200
18 Oct 202154.0054.7953.1453.2353.23232,600
15 Oct 202155.6455.7154.2354.2354.23196,300
14 Oct 202154.0254.8753.5954.7854.78169,100
13 Oct 202153.6453.9352.8653.5253.52109,500
12 Oct 202153.4654.0453.4353.7253.7293,600
11 Oct 202154.0054.2453.4353.5853.5880,400
08 Oct 202153.9454.2953.2453.8553.8589,400
07 Oct 202153.2753.9253.1653.8853.88210,900
06 Oct 202152.2253.4151.9052.7852.78231,800
05 Oct 202153.8154.2553.2853.7253.72181,200
04 Oct 202152.7153.9552.5153.5853.58237,000
01 Oct 202151.5953.4751.1252.6552.65327,400
30 Sept 202150.8352.2850.4051.5451.54434,800
29 Sept 202149.0150.6348.6050.4650.46363,300
28 Sept 202149.0849.0848.2748.6648.66184,000
27 Sept 202147.0549.2946.9148.6748.67208,400
24 Sept 202146.6447.5846.5046.6546.65170,800
23 Sept 202146.1047.1745.7046.6146.61175,000
22 Sept 202145.2446.2145.0045.6645.66119,400
21 Sept 202145.3045.3044.3044.6944.69143,300
20 Sept 202144.2844.9443.9044.8744.87185,100
17 Sept 202145.5445.9645.0345.7445.74655,600
16 Sept 202146.1346.1445.1645.2245.22149,000
15 Sept 202145.3445.9944.8945.7645.76155,400
14 Sept 202146.5146.5144.7445.0245.02133,400
13 Sept 202145.6246.3845.5846.2146.21176,900
10 Sept 202146.7746.7745.5745.6245.62127,200
09 Sept 202146.2847.1345.9246.5746.57153,800
08 Sept 202147.3947.7346.2446.6346.63175,000
07 Sept 202147.2848.6347.2847.7647.76270,100
03 Sept 202147.2247.4146.5047.1647.16142,700
02 Sept 202148.2448.3447.3347.3847.38121,300
01 Sept 202148.5348.5347.6048.2148.21131,100
31 Aug 202148.6449.0048.2748.4848.48124,100
30 Aug 202149.7649.7648.6748.7548.75166,000
27 Aug 202148.1849.7548.1849.6049.60209,200
26 Aug 202149.0149.2548.1448.1948.19147,800
25 Aug 202148.7849.3348.6749.0949.09182,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...