Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axos Financial Inc (NY: AXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.53 26.56 26.42 26.42 2,587 +0.12(+0.46%)
Sep 27, 2019 26.24 26.30 26.24 26.30 1,000 +0.05(+0.19%)
Sep 26, 2019 26.00 26.25 26.00 26.25 1,275 +0.20(+0.77%)
Sep 25, 2019 26.00 26.05 26.00 26.05 1,175 +0.26(+1.01%)
Sep 24, 2019 25.85 25.86 25.76 25.79 2,100 -0.21(-0.81%)
Sep 23, 2019 26.01 26.01 26.00 26.00 1,165 -0.00(-0.00%)
Sep 20, 2019 25.82 26.00 25.62 26.00 4,900 +0.17(+0.65%)
Sep 19, 2019 25.93 25.98 25.83 25.83 4,439 -0.01(-0.03%)
Sep 18, 2019 25.98 25.98 25.82 25.84 2,635 +0.01(+0.04%)
Sep 17, 2019 25.83 25.83 25.83 25.83 380 -0.01(-0.02%)
Sep 16, 2019 25.75 25.84 25.75 25.84 200 +0.09(+0.33%)
Sep 13, 2019 25.77 25.77 25.75 25.75 2,000 +0.00(+0.00%)
Sep 12, 2019 25.90 25.96 25.75 25.75 2,375 -0.15(-0.58%)
Sep 11, 2019 25.84 25.90 25.84 25.90 750 -0.00(-0.00%)
Sep 10, 2019 25.94 25.94 25.90 25.90 400 -0.07(-0.27%)
Sep 09, 2019 25.97 25.97 25.97 25.97 500 +0.15(+0.59%)
Sep 06, 2019 25.80 25.93 25.80 25.82 3,000 -0.07(-0.27%)
Sep 05, 2019 25.89 25.92 25.75 25.89 2,200 +0.08(+0.30%)
Sep 04, 2019 26.00 26.00 25.81 25.81 2,793 -0.14(-0.53%)
Sep 03, 2019 25.85 25.95 25.85 25.95 1,864 +0.05(+0.19%)
Aug 30, 2019 25.99 25.99 25.85 25.90 700 -0.09(-0.35%)
Aug 29, 2019 25.90 26.00 25.90 25.99 1,772 +0.06(+0.23%)
Aug 28, 2019 25.85 25.93 25.85 25.93 2,648 +0.08(+0.29%)
Aug 27, 2019 25.81 25.98 25.81 25.85 2,919 +0.20(+0.79%)
Aug 26, 2019 25.60 25.65 25.60 25.65 1,150 +0.02(+0.07%)
Aug 23, 2019 25.64 25.64 25.61 25.63 500 +0.07(+0.29%)
Aug 22, 2019 25.74 25.74 25.56 25.56 1,434 +0.01(+0.03%)
Aug 21, 2019 25.64 25.64 25.55 25.55 945 +0.00(+0.01%)
Aug 20, 2019 25.64 25.64 25.55 25.55 710 -0.10(-0.39%)
Aug 19, 2019 25.62 25.65 25.62 25.65 1,108 +0.10(+0.39%)
Aug 16, 2019 25.60 25.62 25.55 25.55 1,500 +0.00(+0.00%)
Aug 15, 2019 25.58 25.63 25.55 25.55 2,200 +0.00(+0.00%)
Aug 14, 2019 25.52 25.64 25.50 25.55 2,983 -0.34(-1.31%)
Aug 13, 2019 25.60 25.89 25.60 25.89 2,650 +0.13(+0.50%)
Aug 12, 2019 25.77 25.77 25.74 25.76 3,373 +0.25(+0.98%)
Aug 09, 2019 25.89 25.89 25.51 25.51 2,200 -0.32(-1.24%)
Aug 08, 2019 25.88 25.91 25.83 25.83 2,710 +0.11(+0.43%)
Aug 07, 2019 25.73 25.80 25.70 25.72 5,338 -0.19(-0.73%)
Aug 06, 2019 25.99 25.99 25.91 25.91 1,075 -0.04(-0.15%)
Aug 02, 2019 25.95 25.95 25.95 25.95 750 -0.05(-0.19%)
Aug 01, 2019 25.95 26.00 25.77 26.00 2,680 +0.02(+0.07%)
Jul 31, 2019 25.81 25.98 25.81 25.98 2,645 +0.12(+0.48%)
Jul 30, 2019 25.72 25.86 25.72 25.86 2,395 -0.02(-0.09%)
Jul 29, 2019 25.90 25.90 25.70 25.88 2,322 -0.06(-0.23%)
Jul 26, 2019 25.94 25.94 25.94 25.94 100 +0.03(+0.12%)
Jul 25, 2019 25.80 25.94 25.80 25.91 1,200 +0.10(+0.39%)
Jul 24, 2019 25.72 25.82 25.60 25.81 7,035 +0.04(+0.14%)
Jul 22, 2019 25.77 25.77 25.77 0 +0.03(+0.13%)
Jul 19, 2019 25.72 25.82 25.50 25.74 3,900 -0.10(-0.40%)
Jul 18, 2019 25.84 25.84 25.84 25.84 1,000 -0.10(-0.37%)
Jul 17, 2019 25.83 25.94 25.83 25.94 1,900 +0.26(+1.01%)
Jul 16, 2019 25.94 25.94 25.68 25.68 719 -0.09(-0.36%)
Jul 15, 2019 25.77 25.77 25.77 25.77 244 +0.05(+0.21%)
Jul 12, 2019 25.72 25.72 25.72 25.72 100 +0.00(+0.00%)
Jul 11, 2019 25.72 25.72 25.72 25.72 600 -0.17(-0.67%)
Jul 10, 2019 25.89 25.89 270 +0.00(+0.00%)
Jul 08, 2019 25.89 25.89 25.89 0 -0.00(-0.02%)
Jul 05, 2019 25.80 25.94 25.80 25.90 1,400 +0.11(+0.42%)
Jul 03, 2019 25.77 25.79 25.77 25.79 500 +0.16(+0.62%)
Jul 02, 2019 25.61 25.69 25.51 25.63 2,507 +0.03(+0.12%)
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.