UK markets open in 3 hours 22 minutes

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.52+1.16 (+2.50%)
At close: 04:00PM EDT
47.11 -0.41 (-0.86%)
After hours: 07:53PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 May 202235.5135.8034.4535.2435.24485,800
13 May 202235.7036.4535.2935.6235.62253,100
12 May 202234.6235.2834.1135.0535.05399,200
11 May 202235.4836.1934.7234.8634.86344,400
10 May 202236.8737.1934.9535.1935.19475,400
09 May 202237.2637.5436.2836.5936.59404,800
06 May 202237.4137.8036.5537.6837.68622,400
05 May 202239.4039.4036.7937.4337.43677,000
04 May 202238.5839.7738.0439.5939.59846,800
03 May 202238.6939.1838.1538.6438.64344,400
02 May 202238.1739.0837.6238.4938.49469,700
29 Apr 202239.0040.3937.5537.8837.88637,500
28 Apr 202240.2741.7439.1141.3641.36577,900
27 Apr 202240.7340.7939.6339.9639.96432,700
26 Apr 202242.1442.3140.6540.7340.73465,500
25 Apr 202241.7142.9340.9742.7642.76513,000
22 Apr 202242.2442.9542.0242.1842.18670,100
21 Apr 202242.8743.3441.9342.3742.37532,300
20 Apr 202242.6743.1942.3542.3842.38308,000
19 Apr 202240.8342.2740.8342.2542.25282,300
18 Apr 202240.3640.9039.9340.5840.58367,000
14 Apr 202241.2141.2739.8740.4940.49317,500
13 Apr 202240.4441.0940.1941.0241.02491,800
12 Apr 202240.6241.4740.2640.6040.60442,400
11 Apr 202240.1441.3939.6440.3140.31466,500
08 Apr 202241.5441.8540.1540.3840.38634,700
07 Apr 202241.7641.8440.8041.5441.54660,800
06 Apr 202242.6242.9941.4741.5741.57424,500
05 Apr 202244.6044.9943.0943.4743.47556,500
04 Apr 202246.1946.1944.2544.3744.37325,900
01 Apr 202247.0347.2245.3346.0346.03415,500
31 Mar 202246.5746.7845.5246.3946.39453,000
30 Mar 202248.5248.5246.2246.6846.68299,000
29 Mar 202248.1449.0047.7648.5648.56294,300
28 Mar 202246.7547.3445.7147.3147.31305,700
25 Mar 202247.0447.6246.6546.7846.78380,900
24 Mar 202246.9647.4346.1746.8346.83166,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...