Axos Financial Inc. Common Stockのデータ

Axos Financial Inc. Common Stockの基本情報

名前 Axos Financial Inc. Common Stock
ティッカー AX
United States
上場年 2018.0
セクター Finance

Axos Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.54 44.24 45.54 44.32 296400.0 44.32
2021-02-12 45.12 44.4 44.63 45.02 235300.0 45.02
2021-02-11 46.13 44.15 45.62 44.9 346500.0 44.9
2021-02-10 46.05 44.91 45.69 45.45 270000.0 45.45
2021-02-09 45.63 44.15 44.41 45.44 188900.0 45.44
2021-02-08 44.69 43.82 44.12 44.42 239600.0 44.42
2021-02-05 44.05 42.52 43.28 43.95 280800.0 43.95
2021-02-04 43.23 41.95 42.21 43.12 261200.0 43.12
2021-02-03 42.18 41.05 41.75 42.0 239800.0 42.0
2021-02-02 42.4 40.03 40.54 41.98 415900.0 41.98
2021-02-01 40.12 38.96 39.98 40.03 386800.0 40.03
2021-01-29 41.76 38.76 40.98 38.95 400600.0 38.95
2021-01-28 40.48 39.43 39.84 40.13 394800.0 40.13
2021-01-27 39.66 38.32 39.52 39.26 374200.0 39.26
2021-01-26 41.57 40.4 41.56 40.53 394000.0 40.53
2021-01-25 41.63 40.28 41.63 41.13 455700.0 41.13
2021-01-22 41.77 40.0 40.74 41.74 364500.0 41.74
2021-01-21 42.6 41.0 42.6 41.02 223300.0 41.02
2021-01-20 42.48 41.67 41.98 42.26 246800.0 42.26
2021-01-19 42.59 41.61 42.42 42.16 202200.0 42.16
2021-01-15 42.12 41.18 41.55 41.8 177300.0 41.8
2021-01-14 42.44 41.29 41.59 42.02 287800.0 42.02
2021-01-13 42.26 40.78 42.26 41.14 226200.0 41.14
2021-01-12 43.48 42.28 42.36 42.39 372100.0 42.39
2021-01-11 42.17 40.58 40.58 42.13 231900.0 42.13
2021-01-08 41.67 40.51 41.6 41.05 369000.0 41.05
2021-01-07 41.89 40.78 41.02 41.54 380500.0 41.54
2021-01-06 41.4 38.25 38.25 40.63 649600.0 40.63
2021-01-05 37.51 36.82 36.82 37.28 212800.0 37.28
2021-01-04 37.89 36.16 37.63 36.82 235800.0 36.82
2020-12-31 37.85 37.13 37.28 37.53 208600.0 37.53
2020-12-30 37.9 37.15 37.15 37.34 153800.0 37.34
2020-12-29 37.59 36.71 37.53 37.1 208500.0 37.1
2020-12-28 38.02 37.27 37.8 37.47 247600.0 37.47
2020-12-24 37.77 37.21 37.67 37.71 100500.0 37.71
2020-12-23 37.5 36.72 36.87 37.41 178900.0 37.41
2020-12-22 37.36 36.59 37.13 36.73 217900.0 36.73
2020-12-21 37.08 36.32 36.5 37.03 327200.0 37.03
2020-12-18 37.51 36.3 37.14 36.61 1116500.0 36.61
2020-12-17 37.24 36.32 36.77 37.06 280600.0 37.06
2020-12-16 37.0 36.44 36.8 36.69 280700.0 36.69
2020-12-15 36.79 35.59 35.96 36.6 347100.0 36.6
2020-12-14 36.44 35.4 36.27 35.45 269600.0 35.45
2020-12-11 35.9 35.24 35.36 35.76 292500.0 35.76
2020-12-10 35.69 34.92 35.47 35.58 214700.0 35.58
2020-12-09 36.49 35.56 36.0 35.58 460300.0 35.58
2020-12-08 35.9 35.17 35.17 35.43 473100.0 35.43
2020-12-07 35.86 34.5 34.71 35.64 229600.0 35.64
2020-12-04 35.1 34.35 34.93 35.05 282800.0 35.05
2020-12-03 34.58 33.95 34.3 34.16 192100.0 34.16
2020-12-02 34.57 33.51 33.83 34.31 190800.0 34.31
2020-12-01 34.87 33.52 34.25 33.72 340500.0 33.72
2020-11-30 34.84 33.31 34.84 33.5 371000.0 33.5
2020-11-27 35.84 34.53 35.41 34.9 177400.0 34.9
2020-11-25 35.9 34.83 35.36 35.81 397000.0 35.81
2020-11-24 35.51 34.06 34.4 35.47 369700.0 35.47
2020-11-23 33.91 33.12 33.3 33.85 222700.0 33.85
2020-11-20 33.38 32.48 33.38 32.84 389100.0 32.84
2020-11-19 33.95 33.0 33.79 33.5 397300.0 33.5
2020-11-18 34.9 33.97 34.66 34.0 190500.0 34.0
2020-11-17 34.63 33.2 33.96 34.54 266200.0 34.54
2020-11-16 34.37 33.44 34.04 34.17 239400.0 34.17
2020-11-13 32.98 32.25 32.35 32.8 196500.0 32.8
2020-11-12 32.24 31.31 32.24 31.88 316800.0 31.88
2020-11-11 33.28 32.26 33.19 32.84 435800.0 32.84
2020-11-10 34.2 32.29 32.46 33.08 724900.0 33.08
2020-11-09 33.43 30.0 30.0 32.57 652300.0 32.57
2020-11-06 29.32 28.44 29.27 28.48 200300.0 28.48
2020-11-05 29.4 28.29 28.29 29.09 233000.0 29.09
2020-11-04 29.0 27.88 28.63 28.31 259000.0 28.31
2020-11-03 29.68 28.86 29.0 29.46 314500.0 29.46
2020-11-02 28.6 27.68 27.92 28.49 373200.0 28.49
2020-10-30 28.89 27.03 27.03 27.26 595000.0 27.26
2020-10-29 26.32 25.5 25.71 26.15 257900.0 26.15
2020-10-28 26.48 25.72 25.87 26.0 277200.0 26.0
2020-10-27 27.6 26.57 27.32 26.58 234300.0 26.58
2020-10-26 27.47 26.98 27.35 27.42 213800.0 27.42
2020-10-23 28.28 27.57 27.77 27.81 293400.0 27.81
2020-10-22 27.79 26.88 26.88 27.53 218600.0 27.53
2020-10-21 26.9 26.59 26.66 26.69 120000.0 26.69
2020-10-20 27.26 26.63 26.91 26.66 151100.0 26.66
2020-10-19 27.14 26.51 26.67 26.6 184600.0 26.6
2020-10-16 26.77 26.16 26.49 26.46 153500.0 26.46
2020-10-15 26.65 25.74 25.78 26.62 209600.0 26.62
2020-10-14 26.47 26.01 26.23 26.01 177300.0 26.01
2020-10-13 26.52 26.09 26.4 26.33 282000.0 26.33
2020-10-12 26.84 25.92 26.06 26.68 206900.0 26.68
2020-10-09 26.9 26.15 26.85 26.2 272300.0 26.2
2020-10-08 26.54 25.71 25.97 26.44 305700.0 26.44
2020-10-07 26.32 25.37 25.77 25.62 365600.0 25.62
2020-10-06 26.45 25.17 25.49 25.54 418500.0 25.54
2020-10-05 25.2 24.7 24.88 25.11 290700.0 25.11
2020-10-02 24.58 23.14 23.19 24.47 284500.0 24.47
2020-10-01 23.66 22.85 23.33 23.61 433800.0 23.61
2020-09-30 24.0 23.22 23.59 23.31 619600.0 23.31
2020-09-29 23.73 23.15 23.73 23.42 373100.0 23.42
2020-09-28 23.92 22.94 22.94 23.69 434900.0 23.69
2020-09-25 22.67 21.67 21.67 22.54 362100.0 22.54
2020-09-24 22.47 21.27 21.72 21.95 328200.0 21.95
2020-09-23 22.95 21.54 22.54 21.55 431900.0 21.55
2020-09-22 23.31 21.85 22.89 22.36 602900.0 22.36
2020-09-21 23.03 22.05 22.44 23.03 671500.0 23.03
2020-09-18 23.7 22.76 23.7 23.11 1027800.0 23.11
2020-09-17 23.9 23.27 23.5 23.6 407100.0 23.6
2020-09-16 24.15 23.19 23.48 23.93 421800.0 23.93
2020-09-15 23.93 23.28 23.93 23.35 204500.0 23.35
2020-09-14 24.13 23.66 23.85 23.93 279400.0 23.93
2020-09-11 23.98 23.11 23.43 23.7 587600.0 23.7
2020-09-10 23.91 23.13 23.91 23.31 330300.0 23.31
2020-09-09 24.19 23.33 24.19 23.61 223600.0 23.61
2020-09-08 24.61 23.59 24.61 23.94 264700.0 23.94
2020-09-04 25.57 24.45 25.38 24.91 232900.0 24.91
2020-09-03 25.78 24.58 25.1 24.7 293100.0 24.7
2020-09-02 25.02 24.63 24.83 24.95 155400.0 24.95
2020-09-01 25.11 24.35 24.5 24.81 193100.0 24.81
2020-08-31 25.37 24.76 25.16 24.78 353800.0 24.78
2020-08-28 25.44 24.9 25.39 25.35 322600.0 25.35
2020-08-27 25.73 24.5 25.04 25.38 294400.0 25.38
2020-08-26 25.36 24.68 25.27 24.78 299300.0 24.78
2020-08-25 25.71 25.05 25.49 25.37 187500.0 25.37
2020-08-24 25.21 24.05 24.3 25.16 252800.0 25.16
2020-08-21 24.45 23.98 23.99 24.13 198200.0 24.13
2020-08-20 24.5 23.95 24.03 24.26 205700.0 24.26
2020-08-19 24.84 24.19 24.4 24.52 280000.0 24.52
2020-08-18 24.83 24.05 24.82 24.18 342200.0 24.18
2020-08-17 24.89 24.4 24.76 24.87 162800.0 24.87
2020-08-14 25.14 24.17 24.36 24.89 226200.0 24.89
2020-08-13 25.05 24.44 24.85 24.59 163500.0 24.59
2020-08-12 26.23 24.6 25.93 25.05 321200.0 25.05
2020-08-11 25.93 25.21 25.37 25.37 381900.0 25.37
2020-08-10 25.14 24.14 24.14 24.75 321400.0 24.75
2020-08-07 24.08 23.16 23.4 24.08 300200.0 24.08
2020-08-06 23.6 22.75 22.99 23.41 299900.0 23.41
2020-08-05 23.07 22.26 22.48 23.01 250100.0 23.01
2020-08-04 22.27 21.84 22.1 22.18 353200.0 22.18
2020-08-03 22.4 21.88 22.29 22.11 249300.0 22.11
2020-07-31 22.44 21.66 22.21 22.41 440500.0 22.41
2020-07-30 23.18 21.75 21.97 22.57 622800.0 22.57
2020-07-29 21.39 20.42 20.48 21.2 296400.0 21.2
2020-07-28 20.93 20.44 20.44 20.53 210700.0 20.53
2020-07-27 20.8 20.21 20.61 20.67 237500.0 20.67
2020-07-24 21.11 20.64 20.99 20.71 172800.0 20.71
2020-07-23 21.27 20.36 20.36 21.1 182700.0 21.1
2020-07-22 21.03 20.37 20.87 20.53 169400.0 20.53
2020-07-21 21.24 20.34 20.34 21.22 204900.0 21.22
2020-07-20 20.5 20.04 20.34 20.15 176700.0 20.15
2020-07-17 21.24 20.5 21.21 20.61 206600.0 20.61
2020-07-16 21.65 20.85 21.13 21.23 217200.0 21.23
2020-07-15 21.61 20.17 20.48 21.48 553600.0 21.48
2020-07-14 20.23 19.5 20.01 19.73 290000.0 19.73
2020-07-13 20.5 19.74 20.25 20.13 410800.0 20.13
2020-07-10 20.18 19.56 19.66 20.16 290300.0 20.16
2020-07-09 20.05 18.97 19.95 19.55 404800.0 19.55
2020-07-08 20.38 19.46 20.03 19.99 333800.0 19.99
2020-07-07 20.68 20.03 20.52 20.17 299800.0 20.17
2020-07-06 21.96 20.6 21.67 20.84 257400.0 20.84
2020-07-02 21.94 21.06 21.63 21.15 311700.0 21.15
2020-07-01 22.17 20.63 22.0 20.87 333100.0 20.87
2020-06-30 22.16 21.11 21.24 22.08 276500.0 22.08
2020-06-29 21.55 19.9 19.94 21.51 607300.0 21.51
2020-06-26 20.06 19.19 19.96 19.75 1228900.0 19.75
2020-06-25 20.57 19.72 19.96 20.28 614100.0 20.28
2020-06-24 20.64 19.69 20.59 20.14 364500.0 20.14
2020-06-23 22.1 20.92 21.9 21.09 316200.0 21.09
2020-06-22 21.53 20.4 20.76 21.33 454600.0 21.33
2020-06-19 21.88 20.75 21.87 21.02 813300.0 21.02
2020-06-18 22.15 21.35 21.36 21.5 288800.0 21.5
2020-06-17 22.87 21.7 22.87 21.85 302500.0 21.85
2020-06-16 23.03 21.82 22.95 22.68 327600.0 22.68
2020-06-15 22.04 20.31 20.31 21.7 325800.0 21.7
2020-06-12 22.47 20.73 22.47 21.47 452400.0 21.47
2020-06-11 22.16 21.09 21.83 21.13 443800.0 21.13
2020-06-10 24.74 23.32 24.74 23.38 485900.0 23.38
2020-06-09 25.78 24.34 24.99 25.01 403300.0 25.01
2020-06-08 26.06 25.03 25.74 25.25 349400.0 25.25
2020-06-05 25.83 24.85 25.21 25.13 540400.0 25.13
2020-06-04 23.94 22.17 22.53 23.93 428100.0 23.93
2020-06-03 23.28 22.17 22.23 22.79 330700.0 22.79
2020-06-02 22.28 21.41 22.18 21.55 262700.0 21.55
2020-06-01 22.82 21.68 22.0 21.7 376200.0 21.7
2020-05-29 22.39 21.18 21.58 21.8 510700.0 21.8
2020-05-28 24.05 21.98 24.0 22.08 316200.0 22.08
2020-05-27 23.79 22.68 23.1 23.74 398800.0 23.74
2020-05-26 22.45 20.92 21.09 22.13 332300.0 22.13
2020-05-22 20.96 19.99 20.73 20.28 202800.0 20.28
2020-05-21 20.99 20.21 20.21 20.62 339200.0 20.62
2020-05-20 20.85 19.99 20.1 20.16 595600.0 20.16
2020-05-19 21.16 19.62 20.66 19.64 333600.0 19.64
2020-05-18 21.09 19.73 20.05 21.01 464000.0 21.01
2020-05-15 19.07 18.24 18.73 18.77 316300.0 18.77
2020-05-14 19.04 17.14 17.95 18.97 587600.0 18.97
2020-05-13 19.23 18.23 19.23 18.6 380500.0 18.6
2020-05-12 21.0 19.26 20.85 19.35 369200.0 19.35
2020-05-11 21.47 20.71 21.47 20.74 265700.0 20.74
2020-05-08 22.1 20.96 21.16 22.05 298900.0 22.05
2020-05-07 21.2 20.34 20.59 20.48 300100.0 20.48
2020-05-06 21.26 20.1 20.94 20.12 249900.0 20.12
2020-05-05 22.5 20.87 22.36 20.88 438000.0 20.88
2020-05-04 21.88 21.11 21.36 21.79 301100.0 21.79
2020-05-01 22.5 21.2 22.5 21.95 434400.0 21.95
2020-04-30 24.29 22.35 23.71 23.05 629200.0 23.05
2020-04-29 21.92 20.58 20.58 21.56 277900.0 21.56
2020-04-28 20.3 19.24 19.88 19.91 275000.0 19.91
2020-04-27 19.26 17.81 17.81 18.94 325500.0 18.94
2020-04-24 17.81 16.94 17.36 17.61 198400.0 17.61
2020-04-23 17.87 17.18 17.24 17.22 251800.0 17.22
2020-04-22 17.9 17.04 17.74 17.09 168800.0 17.09
2020-04-21 17.38 16.5 16.61 17.17 190800.0 17.17
2020-04-20 18.09 16.81 17.12 17.46 302900.0 17.46
2020-04-17 18.05 17.28 17.42 17.81 361200.0 17.81
2020-04-16 16.91 15.9 16.8 16.51 495900.0 16.51
2020-04-15 17.39 16.64 17.11 17.0 509200.0 17.0
2020-04-14 18.79 17.61 18.75 18.14 387800.0 18.14
2020-04-13 20.2 17.85 20.0 18.07 369900.0 18.07
2020-04-09 20.38 19.13 19.37 20.35 445100.0 20.35
2020-04-08 19.22 17.91 18.15 18.5 729700.0 18.5
2020-04-07 19.38 17.41 18.42 17.71 822100.0 17.71
2020-04-06 17.59 15.68 15.68 17.53 572900.0 17.53
2020-04-03 16.81 14.63 16.33 14.86 548900.0 14.86
2020-04-02 17.28 15.72 16.16 16.66 444100.0 16.66
2020-04-01 17.67 16.25 17.14 16.45 393800.0 16.45
2020-03-31 18.69 17.58 18.26 18.13 502500.0 18.13
2020-03-30 18.55 17.38 17.96 18.43 367000.0 18.43
2020-03-27 18.73 17.5 17.68 18.18 347700.0 18.18
2020-03-26 18.62 17.07 17.37 18.62 586100.0 18.62
2020-03-25 18.16 16.37 17.17 17.21 562100.0 17.21
2020-03-24 17.09 15.02 15.09 17.05 588300.0 17.05
2020-03-23 15.74 14.01 15.48 14.59 538000.0 14.59
2020-03-20 16.69 14.22 16.51 15.55 1105800.0 15.55
2020-03-19 17.27 13.69 14.67 16.44 1025800.0 16.44
2020-03-18 16.71 14.11 15.7 14.86 1207900.0 14.86
2020-03-17 17.09 15.01 16.04 16.84 1101600.0 16.84
2020-03-16 16.86 15.5 16.2 15.75 816300.0 15.75
2020-03-13 18.98 17.01 17.86 18.92 688300.0 18.92
2020-03-12 18.22 16.2 17.27 17.02 840100.0 17.02
2020-03-11 20.2 18.34 20.03 18.51 501100.0 18.51
2020-03-10 20.76 19.63 20.24 20.63 816600.0 20.63
2020-03-09 20.5 17.07 20.0 19.32 1289900.0 19.32
2020-03-06 23.05 21.61 22.43 22.13 722200.0 22.13
2020-03-05 23.4 22.56 23.22 23.36 462400.0 23.36
2020-03-04 24.02 23.0 23.63 23.96 420300.0 23.96
2020-03-03 25.77 23.33 25.75 23.59 668100.0 23.59
2020-03-02 25.98 24.61 24.94 25.93 422900.0 25.93
2020-02-28 25.25 23.81 23.97 24.91 837500.0 24.91
2020-02-27 25.56 24.24 25.14 24.81 611500.0 24.81
2020-02-26 26.21 25.59 26.16 25.76 399700.0 25.76
2020-02-25 26.93 25.85 26.93 26.0 383500.0 26.0
2020-02-24 27.2 26.71 27.1 26.94 339400.0 26.94
2020-02-21 28.51 27.91 28.5 28.07 215800.0 28.07
2020-02-20 28.62 28.15 28.15 28.53 134900.0 28.53
2020-02-19 28.78 28.3 28.59 28.34 183700.0 28.34
2020-02-18 29.4 28.4 29.33 28.42 229900.0 28.42