Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Axos Financial Inc (NY: AX )

53.66 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 53.56 53.83 53.17 53.66 1,258,383 -0.09(-0.17%)
Jun 20, 2024 53.08 53.77 52.77 53.75 476,048 +0.39(+0.73%)
Jun 18, 2024 53.25 53.85 52.78 53.36 376,884 +0.01(+0.02%)
Jun 17, 2024 52.26 53.37 51.80 53.35 432,702 +1.09(+2.09%)
Jun 14, 2024 52.67 53.00 51.39 52.26 630,883 -1.21(-2.26%)
Jun 13, 2024 53.88 53.89 52.80 53.47 493,037 -0.48(-0.89%)
Jun 12, 2024 53.50 55.12 53.29 53.95 678,935 +2.01(+3.87%)
Jun 11, 2024 51.77 52.34 50.92 51.94 533,561 -0.20(-0.38%)
Jun 10, 2024 51.48 52.17 51.14 52.14 592,770 -0.02(-0.04%)
Jun 07, 2024 51.98 52.53 51.67 52.16 416,538 -0.41(-0.78%)
Jun 06, 2024 51.67 52.59 51.17 52.57 699,258 +0.90(+1.74%)
Jun 05, 2024 50.75 51.93 50.09 51.67 1,342,119 +1.42(+2.83%)
Jun 04, 2024 44.10 50.35 44.10 50.25 4,909,357 -2.21(-4.21%)
Jun 03, 2024 55.05 55.37 51.70 52.46 900,147 -1.41(-2.62%)
May 31, 2024 54.37 54.56 53.66 53.87 783,247 -0.22(-0.41%)
May 30, 2024 54.29 55.26 53.56 54.09 661,226 +0.69(+1.29%)
May 29, 2024 54.62 54.73 53.05 53.40 995,080 -2.37(-4.25%)
May 28, 2024 57.33 57.53 55.66 55.77 637,442 -1.32(-2.31%)
May 24, 2024 58.10 58.27 56.71 57.09 597,353 -0.62(-1.07%)
May 23, 2024 60.68 60.77 57.40 57.71 992,519 -2.90(-4.78%)
May 22, 2024 61.26 61.51 60.05 60.61 401,496 -0.90(-1.46%)
May 21, 2024 60.94 61.92 60.94 61.51 311,275 +0.43(+0.70%)
May 20, 2024 61.47 62.11 61.05 61.08 284,507 -0.44(-0.72%)
May 17, 2024 61.33 61.54 60.81 61.52 272,030 +0.38(+0.62%)
May 16, 2024 61.42 61.64 60.85 61.14 280,342 -0.58(-0.94%)
May 15, 2024 62.82 63.00 61.35 61.72 280,764 -0.08(-0.13%)
May 14, 2024 61.99 62.41 61.13 61.80 405,142 +0.75(+1.23%)
May 13, 2024 60.70 61.40 60.28 61.05 363,653 +0.85(+1.41%)
May 10, 2024 60.74 60.99 59.91 60.20 185,825 -0.41(-0.68%)
May 09, 2024 60.11 61.07 59.83 60.61 366,866 +0.68(+1.13%)
May 08, 2024 58.44 60.09 58.32 59.93 368,100 +0.72(+1.22%)
May 07, 2024 59.80 60.54 59.17 59.21 457,179 -0.47(-0.79%)
May 06, 2024 58.15 60.23 57.78 59.68 608,135 +2.15(+3.74%)
May 03, 2024 58.28 58.90 57.16 57.53 656,480 +0.24(+0.42%)
May 02, 2024 56.74 57.42 55.42 57.29 805,161 +1.79(+3.23%)
May 01, 2024 53.92 57.95 53.92 55.50 1,103,869 +4.89(+9.66%)
Apr 30, 2024 51.19 52.00 50.55 50.61 481,975 -0.98(-1.90%)
Apr 29, 2024 53.05 53.28 51.28 51.59 504,961 -1.46(-2.75%)
Apr 26, 2024 52.92 53.64 52.80 53.05 335,248 +0.11(+0.21%)
Apr 25, 2024 52.29 53.09 51.55 52.94 539,682 +0.12(+0.23%)
Apr 24, 2024 51.22 52.86 50.86 52.82 401,697 +1.08(+2.09%)
Apr 23, 2024 51.52 52.22 51.21 51.74 349,749 +0.23(+0.45%)
Apr 22, 2024 50.40 51.63 50.27 51.51 307,375 +1.21(+2.41%)
Apr 19, 2024 48.96 50.55 48.91 50.30 637,781 +1.09(+2.21%)
Apr 18, 2024 48.95 49.77 48.74 49.21 349,774 +0.35(+0.72%)
Apr 17, 2024 49.59 49.81 48.71 48.86 510,006 -0.10(-0.20%)
Apr 16, 2024 48.94 49.61 48.48 48.96 376,438 -0.55(-1.11%)
Apr 15, 2024 49.87 50.57 48.73 49.51 537,738 -0.12(-0.24%)
Apr 12, 2024 49.45 49.78 48.98 49.63 311,867 -0.44(-0.88%)
Apr 11, 2024 49.76 50.18 49.19 50.07 284,422 +0.52(+1.05%)
Apr 10, 2024 49.98 50.39 49.23 49.55 643,389 -1.97(-3.82%)
Apr 09, 2024 51.35 51.97 50.78 51.52 309,062 -0.01(-0.02%)
Apr 08, 2024 51.01 51.89 50.66 51.53 626,460 +0.79(+1.56%)
Apr 05, 2024 50.53 51.16 49.63 50.74 642,949 -0.22(-0.43%)
Apr 04, 2024 51.99 52.84 50.90 50.96 381,929 -0.21(-0.41%)
Apr 03, 2024 51.56 52.23 51.12 51.17 350,204 -0.63(-1.22%)
Apr 02, 2024 51.72 51.87 51.05 51.80 403,122 -0.63(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.