Axos Financial Inc (AXO) Historical Stock Data
Historical Data
In the past 30 trading days, AXO is up 0.09% a day on average. There have been 24 days where Axos Financial Inc closed green and 6 days where AXO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-30 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 2.50K |
| 2021-03-29 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.13 | 5.30K |
| 2021-03-26 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.13 | 8.90K |
| 2021-03-25 | 25.13 | 25.12 | ↓$0.01 (-0.04%) | 25.11 | 25.13 | 24K |
| 2021-03-24 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.13 | 6.50K |
| 2021-03-23 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.12 | 8.30K |
| 2021-03-22 | 25.11 | 25.12 | ↑$0.01 (0.04%) | 25.11 | 25.12 | 0.90K |
| 2021-03-19 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.11 | 100 |
| 2021-03-18 | 25.12 | 25.11 | ↓$0.01 (-0.04%) | 25.11 | 25.12 | 1K |
| 2021-03-17 | 25.11 | 25.13 | ↑$0.02 (0.08%) | 25.11 | 25.13 | 3.60K |
| 2021-03-16 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.12 | 1.33K |
| 2021-03-15 | 25.10 | 25.12 | ↑$0.01 (0.06%) | 25.10 | 25.12 | 4.34K |
| 2021-03-12 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 0.90K |
| 2021-03-11 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.12 | 3.70K |
| 2021-03-10 | 25.10 | 25.11 | ↑$0.01 (0.04%) | 25.10 | 25.11 | 1.80K |
| 2021-03-09 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.12 | 8.91K |
| 2021-03-08 | 25.10 | 25.12 | ↑$0.02 (0.08%) | 25.10 | 25.12 | 201 |
| 2021-03-05 | 25.11 | 25.10 | ↓$0.01 (-0.04%) | 25.10 | 25.13 | 1.90K |
| 2021-03-04 | 25.12 | 25.10 | ↓$0.02 (-0.08%) | 25.10 | 25.12 | 1.20K |
| 2021-03-03 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.12 | 4.40K |
| 2021-03-02 | 25.09 | 25.10 | ↑$0.01 (0.04%) | 25.09 | 25.13 | 10.35K |
| 2021-03-01 | 25.08 | 25.09 | ↑$0.01 (0.04%) | 25.08 | 25.12 | 3.86K |
| 2021-02-26 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.12 | 3.80K |
| 2021-02-25 | 25.13 | 25.07 | ↓$0.06 (-0.24%) | 25.07 | 25.13 | 1.40K |
| 2021-02-24 | 25.27 | 25.07 | ↓$0.20 (-0.79%) | 25.07 | 25.27 | 15.90K |
| 2021-02-23 | 25.15 | 25.41 | ↑$0.26 (1.03%) | 25.15 | 25.41 | 1.20K |
| 2021-02-22 | 25.13 | 25.30 | ↑$0.17 (0.68%) | 25.11 | 25.30 | 1.60K |
| 2021-02-19 | 25.05 | 25.12 | ↑$0.07 (0.28%) | 25.04 | 25.20 | 4.20K |
| 2021-02-18 | 25.06 | 25.27 | ↑$0.21 (0.83%) | 25.06 | 25.27 | 1.70K |
| 2021-02-17 | 25.06 | 25.23 | ↑$0.17 (0.68%) | 25.06 | 25.38 | 2.10K |
Create an account or log in to view more rows.
$AXO ugh oh
we heatin back up
$AXO futes rippin
$AXO yeah we're going green today
$AXO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$AXO Dumping started...
Get out while you can...
$AXO gimme gimme
$AXO let’s buy NOW!!!
$AXO we had no volume for days before the last big rip
$AXO we need to get moving
$AXO Who else bought the dip on Friday?