Quantcast

Axos Financial, Inc. 6.25% Subordinated Notes Due 2026 Historical Stock Prices

AXO 
$25.3599
*  
0.1599
0.63%
Get AXO Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading AXO now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.20 25.40 25.2501 25.3599 2,400
01/17/2019 25.3999 25.4 25.2501 25.3599 2,400
01/16/2019 25.1501 25.2 24.92 25.2 1,648
01/15/2019 24.9938 24.9999 24.9938 24.9999 1,115
01/14/2019 24.9 24.903 24.9 24.903 281
01/11/2019 24.9464 24.95 24.9027 24.95 1,226
01/10/2019 24.9 25 24.9 25 1,963
01/09/2019 25.04 25.19 25 25 2,471
01/08/2019 24.89 25 24.89 25 3,337
01/07/2019 24.79 25.0833 24.65 24.65 1,890
01/04/2019 24.75 24.83 24.75 24.8279 1,020
01/03/2019 24.41 24.9399 24.41 24.5288 2,388
01/02/2019 24.188 24.32 23.52 24.32 3,838
12/31/2018 24.25 25.04 24.25 24.69 4,611
12/28/2018 23.25 24.3199 23.25 24.05 5,586
12/27/2018 24.15 25.1999 23.31 23.4263 5,510
12/26/2018 24 25.1999 23.22 25.1999 960
12/24/2018 24.02 24.06 24 24 1,154
12/21/2018 25.027 25.05 23.91 24.03 3,700
12/20/2018 24.969 25.04 24.95 24.95 4,664
12/19/2018 25.042 25.09 25.042 25.09 2,300
12/18/2018 25.13 25.13 24.9665 25.02 1,411
12/17/2018 25 25.15 24.9 25.1299 5,529
12/14/2018 25 25.0001 25 25.0001 1,035
12/13/2018 25.05 25.05 25.0499 25.0499 1,353
12/12/2018 25.0001 25.1 25.0001 25.01 821
12/11/2018 25.06 25.28 25 25.2799 2,550
12/10/2018 25.2799 25.2799 25.1374 25.1374 533
12/07/2018 24.8938 24.8938 24.8938 24.8938 00
12/06/2018 25.02 25.03 24.89 24.8938 6,685
12/04/2018 25.3295 25.3295 25.02 25.02 3,694
12/03/2018 25.25 25.2999 25.25 25.2999 600
11/30/2018 25.34 25.34 25.15 25.31 1,788
11/29/2018 25.39 25.39 25.15 25.15 1,400
11/28/2018 25.38 25.4 25.35 25.3899 1,845
11/27/2018 25.05 25.3799 25.05 25.37 3,100
11/26/2018 25.3 25.3799 25.04 25.04 2,390
11/23/2018 25 25 25 25 500
11/21/2018 25.08 25.08 25 25.0499 1,706
11/20/2018 25.09 25.09 25 25 5,734
11/19/2018 25.08 25.1 25.08 25.1 412
11/16/2018 25.05 25.12 25 25.0919 3,324
11/15/2018 25 25.0926 25 25.0814 2,583
11/14/2018 25 25.09 25 25.09 2,052
11/13/2018 25.18 25.3299 25.18 25.3299 2,021
11/12/2018 25.12 25.12 25.12 25.12 250
11/09/2018 25.2 25.2 25.1102 25.17 4,020
11/08/2018 25.25 25.3805 25.21 25.3 1,912
11/07/2018 25.17 25.358 25.15 25.277 9,437
11/06/2018 25.34 25.399 25.34 25.34 3,037
11/05/2018 25.34 25.3999 25.34 25.3999 1,350
11/02/2018 25.17 25.17 25.17 25.17 211
11/01/2018 25.18 25.32 25.18 25.31 358
10/31/2018 25.1 25.215 25.1 25.15 2,010
10/30/2018 25.3 25.3 25.06 25.06 3,128
10/29/2018 25.4 25.4 25.4 25.4 634
10/26/2018 25.4 25.4 25.3 25.3 2,971
10/25/2018 25.4388 25.4388 25.38 25.4 2,839
10/24/2018 25.74 25.74 25.35 25.5462 2,300
10/23/2018 25.32 26.165 25.32 25.5 1,213
10/22/2018 25.23 26.75 25.23 25.9719 4,851
10/19/2018 25.4799 25.4799 25.3249 25.35 881
10/18/2018 25.4899 25.49 25.4899 25.49 400
10/17/2018 25.25 25.3775 25.11 25.11 2,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio