Indicators

Axos Financial Inc (NY: AX )

53.87 -0.22 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.58	22.39	21.18	21.80	511,100	-0.28(-1.27%)
May 28, 2020	24.00	24.05	21.98	22.08	316,212	-1.66(-6.99%)
May 27, 2020	23.10	23.79	22.68	23.74	398,795	+1.61(+7.28%)
May 26, 2020	21.09	22.45	20.92	22.13	332,268	+1.85(+9.12%)
May 22, 2020	20.73	20.96	19.99	20.28	202,700	-0.34(-1.65%)
May 21, 2020	20.21	20.99	20.21	20.62	339,205	+0.46(+2.28%)
May 20, 2020	20.10	20.85	19.99	20.16	595,601	+0.52(+2.65%)
May 19, 2020	20.66	21.16	19.62	19.64	333,623	-1.37(-6.52%)
May 18, 2020	20.05	21.09	19.73	21.01	464,246	+2.24(+11.93%)
May 15, 2020	18.73	19.07	18.24	18.77	316,200	-0.20(-1.05%)
May 14, 2020	17.95	19.04	17.14	18.97	587,630	+0.37(+1.99%)
May 13, 2020	19.23	19.23	18.23	18.60	380,516	-0.75(-3.88%)
May 12, 2020	20.85	21.00	19.26	19.35	369,295	-1.39(-6.70%)
May 11, 2020	21.47	21.47	20.71	20.74	265,702	-1.31(-5.94%)
May 08, 2020	21.16	22.10	20.95	22.05	298,900	+1.57(+7.67%)
May 07, 2020	20.59	21.20	20.34	20.48	300,143	+0.36(+1.79%)
May 06, 2020	20.94	21.26	20.10	20.12	249,943	-0.76(-3.64%)
May 05, 2020	22.36	22.50	20.87	20.88	438,029	-0.91(-4.18%)
May 04, 2020	21.36	21.88	21.11	21.79	301,067	-0.16(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.