Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
AXR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 20.70 | -0.53 | -2.50% | 21.45 | 21.45 | 20.17 | 3,543 |
| Apr 23 2024 | 21.23 | -0.61 | -2.79% | 22.06 | 22.06 | 21.06 | 26,452 |
| Apr 22 2024 | 21.84 | 0.84 | 4.00% | 20.99 | 22.19 | 20.50 | 38,980 |
| Apr 19 2024 | 21.00 | -1.17 | -5.28% | 22.26 | 22.26 | 20.835 | 12,548 |
| Apr 18 2024 | 22.17 | 0.58 | 2.69% | 21.25 | 22.24 | 21.175 | 5,478 |
| Apr 17 2024 | 21.59 | 0.14 | 0.65% | 21.60 | 21.60 | 20.81 | 3,031 |
| Apr 16 2024 | 21.45 | 0.50 | 2.36% | 20.97 | 21.5984 | 20.83 | 4,467 |
| Apr 15 2024 | 20.955 | -0.59 | -2.73% | 21.44 | 21.75 | 20.955 | 2,702 |
| Apr 12 2024 | 21.5424 | -0.39 | -1.77% | 21.94 | 21.992 | 21.19 | 6,763 |
| Apr 11 2024 | 21.93 | -0.07 | -0.32% | 22.00 | 22.00 | 21.80 | 11,276 |
| Apr 10 2024 | 22.00 | 0.21 | 0.96% | 21.84 | 22.00 | 21.59 | 2,355 |
| Apr 09 2024 | 21.79 | -0.06 | -0.27% | 22.05 | 22.05 | 21.63 | 2,185 |
| Apr 08 2024 | 21.85 | -0.15 | -0.68% | 22.00 | 22.06 | 21.59 | 6,269 |
| Apr 05 2024 | 22.00 | 0.18 | 0.82% | 21.59 | 22.00 | 21.59 | 2,111 |
| Apr 04 2024 | 21.82 | -0.16 | -0.73% | 21.82 | 22.4357 | 21.61 | 1,623 |
| Apr 03 2024 | 21.98 | -0.06 | -0.27% | 21.79 | 22.4099 | 21.79 | 8,657 |
| Apr 02 2024 | 22.04 | -1.21 | -5.20% | 22.06 | 22.7521 | 21.42 | 5,375 |
| Apr 01 2024 | 23.25 | 0.01 | 0.04% | 23.24 | 23.75 | 23.05 | 13,594 |
| Mar 28 2024 | 23.24 | -0.01 | -0.04% | 23.24 | 23.24 | 23.24 | 642 |
| Mar 27 2024 | 23.25 | 1.00 | 4.49% | 22.41 | 23.25 | 22.41 | 2,719 |
| Mar 26 2024 | 22.25 | 1.22 | 5.80% | 20.8308 | 22.42 | 20.54 | 8,838 |
| Mar 25 2024 | 21.03 | 0.41 | 1.99% | 20.48 | 21.378 | 19.39 | 15,950 |
| Mar 22 2024 | 20.62 | -2.08 | -9.16% | 22.62 | 22.62 | 19.38 | 16,658 |
| Mar 21 2024 | 22.70 | -1.37 | -5.69% | 23.50 | 23.80 | 22.315 | 7,095 |
| Mar 20 2024 | 24.07 | 0.24 | 1.01% | 23.50 | 24.07 | 23.50 | 639 |
| Mar 19 2024 | 23.83 | -0.17 | -0.71% | 23.99 | 24.33 | 23.65 | 4,718 |
| Mar 18 2024 | 24.00 | -0.36 | -1.48% | 24.06 | 24.36 | 23.87 | 5,188 |
| Mar 15 2024 | 24.36 | 0.31 | 1.29% | 24.11 | 24.36 | 23.07 | 7,522 |
| Mar 14 2024 | 24.05 | 0.30 | 1.26% | 23.75 | 24.25 | 23.3595 | 4,387 |
| Mar 13 2024 | 23.75 | 0.62 | 2.68% | 22.92 | 23.75 | 22.654 | 7,507 |
| Mar 12 2024 | 23.13 | -0.30 | -1.28% | 23.75 | 23.75 | 22.795 | 3,720 |
| Mar 11 2024 | 23.43 | 0.43 | 1.87% | 23.10 | 23.70 | 22.80 | 5,235 |
| Mar 08 2024 | 23.00 | 0.16 | 0.70% | 22.70 | 23.76 | 22.30 | 5,453 |
| Mar 07 2024 | 22.84 | 0.34 | 1.51% | 22.60 | 22.84 | 21.72 | 4,382 |
| Mar 06 2024 | 22.50 | 0.53 | 2.41% | 21.70 | 22.7994 | 21.60 | 5,285 |
| Mar 05 2024 | 21.97 | -0.14 | -0.63% | 22.01 | 22.31 | 21.50 | 2,526 |
| Mar 04 2024 | 22.11 | 0.47 | 2.17% | 21.60 | 22.46 | 21.2863 | 5,504 |
| Mar 01 2024 | 21.64 | 0.23 | 1.07% | 21.55 | 21.64 | 21.30 | 2,258 |
| Feb 29 2024 | 21.41 | 0.60 | 2.88% | 21.86 | 21.86 | 20.76 | 2,466 |
| Feb 28 2024 | 20.81 | -0.32 | -1.51% | 21.175 | 21.175 | 20.45 | 2,124 |
| Feb 27 2024 | 21.13 | 0.03 | 0.14% | 21.02 | 21.4999 | 20.81 | 1,171 |
| Feb 26 2024 | 21.10 | -0.35 | -1.63% | 21.45 | 21.45 | 20.50 | 3,374 |
| Feb 23 2024 | 21.45 | 0.11 | 0.52% | 21.48 | 22.618 | 21.04 | 6,050 |
| Feb 22 2024 | 21.34 | 0.25 | 1.19% | 21.6699 | 21.6699 | 20.72 | 2,607 |
| Feb 21 2024 | 21.09 | -0.03 | -0.14% | 21.17 | 21.435 | 21.00 | 2,620 |
| Feb 20 2024 | 21.12 | 0.42 | 2.00% | 20.70 | 21.63 | 20.70 | 6,694 |
| Feb 16 2024 | 20.705 | -0.91 | -4.19% | 21.28 | 21.28 | 20.65 | 4,663 |
| Feb 15 2024 | 21.61 | -0.14 | -0.64% | 21.69 | 22.18 | 21.54 | 3,365 |
| Feb 14 2024 | 21.75 | 0.25 | 1.16% | 21.64 | 21.992 | 21.01 | 8,996 |
| Feb 13 2024 | 21.50 | 1.11 | 5.44% | 20.93 | 21.50 | 20.18 | 5,336 |
| Feb 12 2024 | 20.39 | -0.01 | -0.05% | 20.23 | 20.91 | 20.045 | 3,176 |
| Feb 09 2024 | 20.40 | -0.52 | -2.49% | 20.60 | 20.74 | 20.40 | 4,428 |
| Feb 08 2024 | 20.92 | -0.62 | -2.88% | 21.22 | 21.32 | 20.92 | 1,102 |
| Feb 07 2024 | 21.54 | 0.34 | 1.60% | 21.35 | 21.71 | 20.95 | 2,361 |
| Feb 06 2024 | 21.20 | 0.90 | 4.43% | 20.40 | 21.20 | 20.08 | 3,162 |
| Feb 05 2024 | 20.30 | 0.64 | 3.26% | 19.83 | 20.30 | 19.29 | 10,767 |
| Feb 02 2024 | 19.66 | -0.42 | -2.09% | 20.00 | 20.23 | 18.54 | 19,347 |
| Feb 01 2024 | 20.08 | -0.30 | -1.47% | 21.48 | 21.48 | 19.61 | 10,397 |
| Jan 31 2024 | 20.38 | -1.00 | -4.68% | 21.29 | 21.38 | 20.00 | 52,748 |
| Jan 30 2024 | 21.38 | 0.47 | 2.26% | 21.00 | 21.40 | 20.91 | 5,406 |
| Jan 29 2024 | 20.9067 | -0.19 | -0.92% | 21.11 | 21.304 | 19.72 | 10,258 |
| Jan 26 2024 | 21.10 | -0.27 | -1.26% | 21.30 | 21.79 | 20.90 | 5,727 |
