UK markets close in 2 hours 51 minutes

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.28-0.03 (-0.08%)
At close: 04:00PM EST
39.28 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Oct 202235.0635.4034.5534.8934.89316,200
21 Oct 202235.3035.3033.9134.8234.82489,700
20 Oct 202236.6636.8234.7334.9834.98379,100
19 Oct 202237.4837.9436.3336.7036.70287,000
18 Oct 202238.9239.3437.8338.0038.00252,000
17 Oct 202237.4238.0837.0738.0538.05306,800
14 Oct 202238.0638.4936.4136.5236.52346,800
13 Oct 202235.0137.6034.3737.4737.47337,500
12 Oct 202235.8236.1435.0035.7535.75264,500
11 Oct 202235.4736.1635.2335.7935.79373,300
10 Oct 202236.0336.4935.5235.6435.64229,300
07 Oct 202236.1936.1935.2535.6435.64287,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...