UK markets open in 1 hour 4 minutes

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.60+0.02 (+0.05%)
At close: 04:00PM EDT
37.58 -0.02 (-0.05%)
After hours: 05:00PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202337.9539.4637.4537.6037.60831,000
17 Mar 202338.3038.4337.2037.5837.581,935,400
16 Mar 202336.7439.6036.1239.1839.18954,400
15 Mar 202334.7138.1134.4537.7437.741,140,400
14 Mar 202337.0038.2935.3336.2936.292,030,600
13 Mar 202336.0937.9733.1534.0034.002,362,700
10 Mar 202340.5440.5437.5037.6637.661,400,700
09 Mar 202345.3745.3740.9340.9440.94649,000
08 Mar 202345.6745.8245.0945.6945.69274,200
07 Mar 202346.7846.7845.4445.4845.48330,100
06 Mar 202347.3747.4146.3746.7846.78365,700
03 Mar 202346.6647.6046.0247.4447.44190,300
02 Mar 202346.6246.8545.7446.2746.27324,700
01 Mar 202347.2547.5946.7447.2847.28173,400
28 Feb 202347.6948.7547.3747.3947.39329,200
27 Feb 202348.1448.5447.3547.6147.61141,400
24 Feb 202347.3847.7446.7847.6047.60201,200
23 Feb 202347.8748.2746.9347.7147.71194,400
22 Feb 202347.5048.2947.1047.5347.53371,100
21 Feb 202348.7648.9046.9747.3347.33343,600
17 Feb 202349.6450.4249.2650.2450.24225,900
16 Feb 202349.4750.1949.2049.6749.67215,500
15 Feb 202349.2550.6049.2550.3250.32166,900
14 Feb 202349.4150.2349.1449.7749.77231,200
13 Feb 202348.7750.0048.3049.6349.63251,400
10 Feb 202348.3948.9148.0548.7248.72305,400
09 Feb 202349.5749.8148.2348.5248.52179,100
08 Feb 202350.0150.1748.8949.1249.12245,700
07 Feb 202349.2650.9248.4350.6950.69259,800
06 Feb 202350.4850.6949.3449.5049.50257,200
03 Feb 202349.6651.4649.5951.1451.14534,700
02 Feb 202349.6850.8349.6850.4950.49402,800
01 Feb 202348.2250.3447.9849.6049.60399,600
31 Jan 202347.4448.6246.8048.1248.12588,900
30 Jan 202347.4247.5746.3046.9946.99362,300
27 Jan 202344.4448.5444.4447.9047.90672,700
26 Jan 202341.8642.4441.2342.0642.06215,400
25 Jan 202341.7841.9240.9141.7441.74160,400
24 Jan 202342.0442.5141.6442.1642.16318,300
23 Jan 202341.4642.4141.2442.2242.22311,500
20 Jan 202340.3741.5840.2841.5841.58327,100
19 Jan 202339.5640.0038.8639.9839.98318,700
18 Jan 202340.4041.3939.8740.0640.06214,500
17 Jan 202341.4841.7240.6240.8740.87321,600
13 Jan 202340.2641.6240.0441.4041.40266,500
12 Jan 202340.3041.3039.6840.6740.67295,000
11 Jan 202338.9539.8238.7839.8139.81286,600
10 Jan 202338.4039.2338.3738.7838.78251,600
09 Jan 202339.2439.4238.5038.6238.62210,400
06 Jan 202337.9539.0837.6338.9738.97203,100
05 Jan 202337.9037.9536.9837.4737.47184,600
04 Jan 202338.5939.0737.8538.2238.22227,800
03 Jan 202338.5838.7937.6738.2038.20240,800
30 Dec 202238.6238.8238.0938.2238.22381,300
29 Dec 202237.8439.0437.8439.0139.01215,200
28 Dec 202238.0138.1437.3637.6237.62195,500
27 Dec 202237.7037.9037.0537.8637.86143,000
23 Dec 202237.0537.6736.6037.4837.48182,400
22 Dec 202237.6537.6536.4037.1437.14192,700
21 Dec 202237.2438.1337.2437.9737.97235,400
20 Dec 202236.3937.1336.2036.8036.80273,800
19 Dec 202235.9536.5135.3436.3136.31273,200
16 Dec 202235.8636.5935.3235.8935.891,633,200
15 Dec 202237.2537.3735.8236.2436.24478,700
14 Dec 202239.2539.6037.8037.8137.81377,900
13 Dec 202240.3940.8339.2739.5039.50496,300
12 Dec 202238.8239.5338.3239.1839.18248,200
09 Dec 202238.3639.1138.3638.8338.83225,000
08 Dec 202238.2338.9238.0438.6638.66260,300
07 Dec 202238.4138.8037.9438.0238.02263,700
06 Dec 202238.0138.6137.5738.5338.53382,000
05 Dec 202238.8838.9437.6437.8037.80299,100
02 Dec 202238.6839.4838.6239.2839.28234,500
01 Dec 202240.2240.3039.2539.3139.31214,200
30 Nov 202239.0440.1638.0340.1140.11319,200
29 Nov 202238.8039.3038.7638.9038.90180,100
28 Nov 202239.8139.8538.4438.8238.82210,400
25 Nov 202239.9140.6839.7740.2440.24104,300
23 Nov 202239.5940.2039.4839.7539.75160,100
22 Nov 202239.9340.4839.5139.8139.81208,800
21 Nov 202239.0439.9839.0239.8439.84215,200
18 Nov 202240.3741.0938.5739.2639.26306,000
17 Nov 202239.4839.7538.8739.4439.44272,600
16 Nov 202242.2942.3940.0440.1940.19365,300
15 Nov 202241.7643.1841.4742.6442.64261,700
14 Nov 202242.1942.6241.3841.6241.62331,700
11 Nov 202241.8943.3441.7642.6342.63350,500
10 Nov 202240.8642.1240.8641.7641.76475,800
09 Nov 202238.6039.3838.2038.9338.93267,000
08 Nov 202239.5139.7038.6239.0839.08263,400
07 Nov 202238.9439.3938.5939.1939.19234,500
04 Nov 202237.8538.4337.3738.3838.38250,000
03 Nov 202237.0837.5036.4137.1937.19241,400
02 Nov 202238.9239.3137.1937.2437.24354,600
01 Nov 202239.6139.6538.9239.1439.14207,100
31 Oct 202238.8839.7138.6238.9638.96342,400
28 Oct 202237.8139.4437.1939.2039.20391,000
27 Oct 202237.0437.4836.3736.5336.53489,000
26 Oct 202237.0137.6136.4836.7136.71335,200
25 Oct 202234.9636.7234.9536.6236.62486,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...