Axos Financial Inc (NY: AX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	80.50	81.55	78.99	79.33	1,076,257	-2.22(-2.72%)
Nov 06, 2024	73.92	82.95	73.92	81.55	2,144,457	+13.94(+20.62%)
Nov 05, 2024	65.37	67.80	65.37	67.61	483,174	+2.40(+3.68%)
Nov 04, 2024	65.19	66.04	63.54	65.21	325,388	-0.64(-0.97%)
Nov 01, 2024	67.95	68.08	65.67	65.85	600,906	-1.87(-2.76%)
Oct 31, 2024	69.53	70.75	67.69	67.72	718,079	+1.23(+1.85%)
Oct 30, 2024	65.66	68.39	65.66	66.49	354,401	+0.19(+0.29%)
Oct 29, 2024	66.42	66.90	66.02	66.30	353,141	-0.73(-1.09%)
Oct 28, 2024	65.83	67.74	65.83	67.03	321,644	+2.18(+3.36%)
Oct 25, 2024	67.09	67.54	64.65	64.85	349,173	-1.79(-2.69%)
Oct 24, 2024	66.13	66.77	65.29	66.64	416,089	+1.00(+1.52%)
Oct 23, 2024	65.43	66.20	64.51	65.64	255,395	+0.05(+0.08%)
Oct 22, 2024	65.08	65.94	64.91	65.59	235,294	+0.60(+0.92%)
Oct 21, 2024	66.50	66.50	64.23	64.99	559,224	-1.59(-2.39%)
Oct 18, 2024	68.34	68.34	66.49	66.58	324,984	-1.62(-2.38%)
Oct 17, 2024	66.87	68.32	66.49	68.20	396,716	+1.27(+1.90%)
Oct 16, 2024	67.25	68.17	66.78	66.93	377,531	+0.64(+0.97%)
Oct 15, 2024	65.35	67.99	64.94	66.29	336,234	+1.44(+2.22%)
Oct 14, 2024	63.98	65.23	63.77	64.85	257,398	+0.72(+1.12%)
Oct 11, 2024	61.57	64.63	60.57	64.13	795,658	+3.72(+6.16%)
Oct 10, 2024	60.38	60.69	59.82	60.41	341,348	-0.56(-0.92%)
Oct 09, 2024	60.29	61.53	60.25	60.97	259,656	+0.68(+1.13%)
Oct 08, 2024	61.36	61.36	59.93	60.29	431,856	-0.64(-1.05%)
Oct 07, 2024	61.45	61.79	60.43	60.93	412,258	-0.64(-1.04%)
Oct 04, 2024	62.17	62.39	60.98	61.57	372,859	+1.11(+1.84%)
Oct 03, 2024	59.68	60.48	59.45	60.46	729,972	+0.53(+0.88%)
Oct 02, 2024	60.35	61.13	59.56	59.93	402,554	-0.65(-1.07%)
Oct 01, 2024	62.34	62.36	60.15	60.58	439,196	-2.30(-3.66%)
Sep 30, 2024	61.78	63.59	61.78	62.88	515,088	+0.60(+0.96%)
Sep 27, 2024	63.50	64.00	61.92	62.28	448,415	-0.24(-0.38%)
Sep 26, 2024	63.47	63.58	62.12	62.52	603,914	+0.08(+0.13%)
Sep 25, 2024	64.21	64.21	62.14	62.44	583,255	-1.88(-2.92%)
Sep 24, 2024	65.69	66.22	64.16	64.32	531,820	-1.54(-2.34%)
Sep 23, 2024	66.70	67.18	65.52	65.86	472,828	-0.36(-0.54%)
Sep 20, 2024	67.68	67.87	66.19	66.22	1,250,822	-1.89(-2.77%)
Sep 19, 2024	68.05	68.95	66.43	68.11	595,960	+1.77(+2.67%)
Sep 18, 2024	66.08	68.99	65.26	66.34	578,920	+0.63(+0.96%)
Sep 17, 2024	65.30	67.61	64.74	65.71	611,047	+1.10(+1.70%)
Sep 16, 2024	63.35	65.00	62.67	64.61	326,846	+1.41(+2.23%)
Sep 13, 2024	62.62	63.92	62.48	63.20	378,625	+1.56(+2.53%)
Sep 12, 2024	61.72	62.10	61.05	61.64	427,613	+0.21(+0.34%)
Sep 11, 2024	61.50	61.96	60.16	61.43	460,870	-0.90(-1.44%)
Sep 10, 2024	63.09	63.09	60.63	62.33	807,905	-0.65(-1.03%)
Sep 09, 2024	63.86	64.10	62.78	62.98	834,510	-0.49(-0.77%)
Sep 06, 2024	66.05	66.69	63.16	63.47	608,514	-2.41(-3.66%)
Sep 05, 2024	67.77	68.40	65.59	65.88	429,032	-1.29(-1.92%)
Sep 04, 2024	68.00	68.79	66.78	67.17	245,527	-0.98(-1.44%)