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 28, 2021	47.66	47.66	46.94	47.41	217,224	+0.09(+0.19%)
May 27, 2021	46.78	47.34	46.48	47.32	229,293	+1.18(+2.56%)
May 26, 2021	45.25	46.28	45.07	46.14	184,788	+1.01(+2.24%)
May 25, 2021	45.81	46.38	45.11	45.13	338,588	-0.63(-1.38%)
May 24, 2021	45.79	46.05	45.36	45.76	163,744	+0.03(+0.07%)
May 21, 2021	45.34	45.95	45.12	45.73	206,073	+0.86(+1.92%)
May 20, 2021	45.64	45.79	44.40	44.87	300,942	-0.74(-1.62%)
May 19, 2021	45.14	45.87	44.26	45.61	270,811	-0.23(-0.50%)
May 18, 2021	46.64	46.91	45.83	45.84	202,877	-0.68(-1.46%)
May 17, 2021	46.05	46.73	45.81	46.52	159,374	+0.05(+0.11%)
May 14, 2021	46.65	46.69	45.81	46.47	339,776	+0.26(+0.56%)
May 13, 2021	44.38	46.49	44.38	46.21	257,456	+1.84(+4.15%)
May 12, 2021	45.58	45.83	44.22	44.37	261,629	-0.91(-2.01%)
May 11, 2021	45.05	45.90	44.77	45.28	166,745	-0.36(-0.79%)
May 10, 2021	46.27	47.05	45.64	45.64	317,902	-0.63(-1.36%)
May 07, 2021	45.73	46.52	45.48	46.27	211,547	-0.02(-0.04%)
May 06, 2021	45.74	46.29	45.21	46.29	215,107	+0.86(+1.89%)
May 05, 2021	45.51	45.76	44.90	45.43	185,784	-0.06(-0.13%)
May 04, 2021	45.74	45.88	44.49	45.49	190,603	-0.25(-0.55%)

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.