AX - Axos Financial, Inc.
Close
72.24
0.160 0.221%
Share volume: 3,683
Last Updated: Thu 26 Dec 2024 08:30:15 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$72.08
0.16
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $71.63 | $71.63 | $72.56 | $72.56 | $71.20 | $71.20 | $72.47 | $72.47 | 145,498 | $145,496.00 |
| 12/23/2024 | $71.15 | $71.15 | $71.84 | $71.84 | $70.54 | $70.54 | $71.49 | $71.49 | 549,201 | $549,201.00 |
| 12/20/2024 | $70.39 | $70.39 | $73.27 | $73.27 | $70.39 | $70.39 | $71.73 | $71.73 | 1,642,380 | $1,484,219.00 |
| 12/19/2024 | $73.20 | $73.20 | $73.92 | $73.92 | $70.75 | $70.75 | $71.12 | $71.12 | 472,474 | $472,474.00 |
| 12/18/2024 | $77.68 | $77.68 | $77.85 | $77.85 | $71.28 | $71.28 | $71.98 | $71.98 | 612,602 | $612,602.00 |
| 12/17/2024 | $78.27 | $78.27 | $78.86 | $78.86 | $76.53 | $76.53 | $77.11 | $77.11 | 502,706 | $502,706.00 |
| 12/16/2024 | $79.62 | $79.62 | $79.88 | $79.88 | $77.74 | $77.74 | $79.20 | $79.20 | 485,361 | $485,361.00 |
| 12/13/2024 | $79.44 | $79.44 | $79.83 | $79.83 | $78.49 | $78.49 | $79.62 | $79.62 | 264,882 | $264,882.00 |