Axos Financial Inc (AX) Historical Stock Data
79.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AX is up 0.37% a day on average. There have been 18 days where Axos Financial Inc closed green and 12 days where AX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 79.76 | 79.73 | ↓$0.03 (-0.04%) | 78.59 | 80.63 | 569.59K |
| 2024-11-19 | 78.06 | 79.62 | ↑$1.56 (2.00%) | 77.74 | 80.03 | 254.07K |
| 2024-11-18 | 79.84 | 79.94 | ↑$0.10 (0.13%) | 79.27 | 80.69 | 608.81K |
| 2024-11-15 | 80.64 | 80.16 | ↓$0.48 (-0.60%) | 79.05 | 81.24 | 581.28K |
| 2024-11-14 | 82.68 | 80.58 | ↓$2.10 (-2.54%) | 79.96 | 82.68 | 535.53K |
| 2024-11-13 | 84.39 | 81.80 | ↓$2.59 (-3.07%) | 81.76 | 85.54 | 538.84K |
| 2024-11-12 | 83.04 | 83.59 | ↑$0.55 (0.66%) | 82.38 | 84.46 | 477.10K |
| 2024-11-11 | 82.41 | 84.03 | ↑$1.62 (1.97%) | 82.03 | 85.13 | 725.92K |
| 2024-11-08 | 79.94 | 80.62 | ↑$0.68 (0.85%) | 79.36 | 81.45 | 528.77K |
| 2024-11-07 | 80.50 | 79.33 | ↓$1.17 (-1.45%) | 78.99 | 81.55 | 1.08M |
| 2024-11-06 | 73.92 | 81.55 | ↑$7.63 (10.32%) | 73.92 | 82.95 | 2.14M |
| 2024-11-05 | 65.37 | 67.61 | ↑$2.24 (3.43%) | 65.37 | 67.80 | 483.17K |
| 2024-11-04 | 65.19 | 65.21 | ↑$0.02 (0.03%) | 63.54 | 66.04 | 325.39K |
| 2024-11-01 | 67.95 | 65.85 | ↓$2.10 (-3.09%) | 65.67 | 68.08 | 587.22K |
| 2024-10-31 | 69.53 | 67.72 | ↓$1.81 (-2.60%) | 67.69 | 70.75 | 718.08K |
| 2024-10-30 | 65.66 | 66.49 | ↑$0.83 (1.26%) | 65.66 | 68.39 | 354.90K |
| 2024-10-29 | 66.42 | 66.30 | ↓$0.12 (-0.18%) | 66.02 | 66.90 | 353.14K |
| 2024-10-28 | 65.83 | 67.03 | ↑$1.20 (1.82%) | 65.83 | 67.74 | 321.64K |
| 2024-10-25 | 67.09 | 64.85 | ↓$2.24 (-3.34%) | 64.65 | 67.54 | 349.17K |
| 2024-10-24 | 66.13 | 66.64 | ↑$0.51 (0.77%) | 65.29 | 66.77 | 416.09K |
| 2024-10-23 | 65.43 | 65.64 | ↑$0.21 (0.32%) | 64.51 | 66.20 | 255.40K |
| 2024-10-22 | 65.08 | 65.59 | ↑$0.51 (0.78%) | 64.91 | 65.94 | 235.29K |
| 2024-10-21 | 66.50 | 64.99 | ↓$1.51 (-2.27%) | 64.23 | 66.50 | 559.22K |
| 2024-10-18 | 68.34 | 66.58 | ↓$1.76 (-2.58%) | 66.49 | 68.34 | 324.98K |
| 2024-10-17 | 66.87 | 68.20 | ↑$1.33 (1.99%) | 66.49 | 68.32 | 396.72K |
| 2024-10-16 | 67.25 | 66.93 | ↓$0.32 (-0.48%) | 66.78 | 68.17 | 377.53K |
| 2024-10-15 | 65.35 | 66.29 | ↑$0.94 (1.44%) | 64.94 | 67.99 | 336.23K |
| 2024-10-14 | 63.98 | 64.85 | ↑$0.87 (1.36%) | 63.77 | 65.23 | 257.35K |
| 2024-10-11 | 61.57 | 64.13 | ↑$2.56 (4.16%) | 60.57 | 64.63 | 795.66K |
| 2024-10-10 | 60.38 | 60.41 | ↑$0.03 (0.05%) | 59.82 | 60.69 | 341.35K |
Create an account or log in to view more rows.
$AX check out the one month chart.
Perfect bull flag.
$AX where’s the WSB guys at? Still sleeping?
$AX it begins tomorrow
$AX I still don’t wanna buy it
$AX hot trash
$AX we back
$AX has just been halted from trading.
$AX Up! Up! Up! Up! Up! Up! Up!
$AX might see a whole 1% green
$AX futs ripping