Axos Financial Historical Data - AXO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Axos Financial Inc AXO NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.16 -0.61% 25.95 26.0545 25.88 26.01 26.11 15:59:37
more quote information »

AXO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.18426.1925.8826.121,016-0.234-0.89%
1 Month26.4426.5025.8826.151,226-0.49-1.85%
3 Months26.23526.8325.730126.101,157-0.285-1.09%
6 Months25.9028.989925.5026.001,5420.050.19%
1 Year25.3928.989920.6125.781,8350.562.21%
3 Years25.7728.989920.6125.542,0660.180.7%
5 Years25.7728.989920.6125.542,0660.180.7%

AXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 25.95 -0.16 -0.61% 26.01 26.0545 25.88 3,281
Jan 27 2020 26.11 -0.04 -0.15% 26.0921 26.11 26.0921 380
Jan 24 2020 26.15 0.07 0.27% 26.08 26.15 26.04 1,452
Jan 23 2020 26.0801 -0.01 -0.02% 26.19 26.19 26.08 1,153
Jan 22 2020 26.086 -0.04 -0.14% 26.086 26.086 26.086 300
Jan 21 2020 26.1238 -0.03 -0.1% 26.184 26.184 26.08 1,795
Jan 17 2020 26.15 -0.12 -0.46% 26.15 26.15 26.15 802
Jan 16 2020 26.27 0.25 0.97% 26.00 26.27 26.00 1,046
Jan 15 2020 26.0177 -0.22 -0.85% 26.22 26.22 26.00 2,501
Jan 14 2020 26.24 0.17 0.65% 26.1657 26.24 26.1657 1,155
Jan 13 2020 26.07 0.00 0.0% 26.07 26.07 26.07 0
Jan 10 2020 26.07 -0.09 -0.34% 26.1359 26.1359 26.07 1,507
Jan 09 2020 26.1602 -0.11 -0.42% 26.27 26.27 26.05 750
Jan 08 2020 26.27 -0.01 -0.02% 26.2634 26.27 26.06 1,429
Jan 07 2020 26.2756 -0.18 -0.7% 26.2096 26.49 26.2096 641
Jan 06 2020 26.46 0.36 1.38% 26.46 26.46 26.46 62
Jan 03 2020 26.10 -0.13 -0.48% 26.03 26.10 26.00 4,200
Jan 02 2020 26.2261 -0.27 -1.03% 26.43 26.43 26.2261 650
Dec 31 2019 26.50 0.35 1.34% 26.44 26.50 26.44 1,017
Dec 30 2019 26.15 0.00 0.0% 26.15 26.15 26.15 0
See More Historical Prices »
Your Recent History
NYSE
AXO
Axos Finan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 06:37:55