Axos Financial Inc. (AX) Historical Prices & Data

Axos Financial Inc. Historical Rates

Frequency

Daily

From Oct 24, 2024 to Nov 24, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	85.06	82.35	82.35	84.66	2.81%
Nov 21, 2024	83.45	80.21	80.67	82.12	1.80%
Nov 20, 2024	80.63	78.59	79.76	79.73	-0.04%
Nov 19, 2024	80.03	77.74	78.06	79.62	2.00%
Nov 18, 2024	80.69	79.27	79.84	79.94	0.13%
Nov 15, 2024	81.24	79.05	80.64	80.16	-0.60%
Nov 14, 2024	82.68	79.96	82.68	80.58	-2.54%
Nov 13, 2024	85.54	81.76	84.39	81.80	-3.07%
Nov 12, 2024	84.46	82.38	83.04	83.59	0.66%
Nov 11, 2024	85.13	82.03	82.41	84.03	1.97%
Nov 8, 2024	81.45	79.36	79.94	80.62	0.85%
Nov 7, 2024	81.55	78.99	80.50	79.33	-1.45%
Nov 6, 2024	82.95	73.92	73.92	81.55	10.32%
Nov 5, 2024	67.80	65.37	65.37	67.61	3.43%
Nov 4, 2024	66.04	63.54	65.19	65.21	0.03%
Nov 1, 2024	68.08	65.67	67.95	65.85	-3.09%
Oct 31, 2024	70.75	67.69	69.53	67.72	-2.60%
Oct 30, 2024	68.39	65.66	65.66	66.49	1.26%
Oct 29, 2024	66.90	66.02	66.42	66.30	-0.18%
Oct 28, 2024	67.74	65.83	65.83	67.03	1.82%
Oct 25, 2024	67.54	64.65	67.09	64.85	-3.34%
Oct 24, 2024	66.77	65.29	66.13	66.64	0.77%

Highest:85.54

Lowest:63.54

Average:75.25

Difference:18.53

% Change:28.02%

Data Vendor: Xignite Logo

Stocks