Stockscreener 앱 받기
99.32
2.78%
-2.84
시간 외 거래:
100.00
0.68
+0.68%
Axos Financial Inc 주식 (AX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $102.7 | $99.17 | $3.51 | 255,042.0 | -2.78% |
| 2026-08-14 | $102.8 | $100.7 | $2.14 | 368,843.0 | +1.34% |
| 2026-08-13 | $102.6 | $100.5 | $2.12 | 298,331.0 | +0.68% |
| 2026-08-12 | $101.5 | $99.53 | $1.97 | 251,240.0 | -0.03% |
| 2026-08-11 | $100.6 | $99.31 | $1.30 | 272,434.0 | +0.99% |
| 2026-08-10 | $100.3 | $98.77 | $1.58 | 308,145.0 | -0.86% |
| 2026-08-07 | $101.7 | $99.32 | $2.37 | 345,291.0 | -1.81% |
| 2026-08-06 | $105.2 | $101.7 | $3.47 | 284,170.0 | -1.86% |
| 2026-08-05 | $105.3 | $102.5 | $2.79 | 214,168.0 | -1.23% |
| 2026-08-04 | $105.7 | $103.6 | $2.15 | 361,053.0 | +1.39% |
| 2026-08-03 | $104.6 | $102.1 | $2.47 | 369,373.0 | +2.19% |
| 2026-07-31 | $105.2 | $98.21 | $6.99 | 486,925.0 | +3.01% |
| 2026-07-30 | $99.36 | $97.80 | $1.56 | 406,397.0 | +0.31% |
| 2026-07-29 | $99.48 | $97.30 | $2.18 | 423,999.0 | -1.01% |
| 2026-07-28 | $99.78 | $95.35 | $4.44 | 293,033.0 | +3.44% |
| 2026-07-27 | $96.97 | $95.67 | $1.30 | 357,445.0 | +0.05% |
| 2026-07-24 | $97.20 | $94.56 | $2.64 | 323,011.0 | +0.64% |
| 2026-07-23 | $95.74 | $94.19 | $1.55 | 480,459.0 | -1.95% |
| 2026-07-22 | $98.10 | $96.25 | $1.85 | 238,417.0 | -0.32% |
| 2026-07-21 | $97.79 | $96.55 | $1.24 | 251,703.0 | -0.17% |
| 2026-07-20 | $100.0 | $97.38 | $2.62 | 265,835.0 | -1.95% |
Axos Financial Inc 주식 (AX) 연도별 가격 이력
이 심층 분석에서는 Axos Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axos Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axos Financial Inc 주식 (AX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $105.7 | $98.77 | $6.97 | 3,583,132.0 | -2.09% |
| 2026-07 | $105.2 | $94.19 | $11.01 | 8,091,012.0 | +4.16% |
| 2026-06 | $97.90 | $84.58 | $13.32 | 9,221,782.0 | +12.06% |
| 2026-05 | $94.65 | $82.14 | $12.51 | 8,788,938.0 | -9.88% |
| 2026-04 | $99.93 | $83.70 | $16.23 | 7,704,033.0 | +13.34% |
| 2026-03 | $91.27 | $81.03 | $10.24 | 8,872,490.0 | -1.99% |
| 2026-02 | $101.9 | $85.91 | $16.01 | 7,794,268.0 | -12.29% |
| 2026-01 | $99.81 | $84.83 | $14.98 | 7,340,981.0 | +14.89% |
Axos Financial Inc 주식 (AX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $89.69 | $81.42 | $8.27 | 6,917,263.0 | +5.57% |
| 2025-11 | $83.43 | $74.89 | $8.54 | 5,414,709.0 | +5.39% |
| 2025-10 | $87.20 | $75.01 | $12.19 | 7,431,500.0 | -7.88% |
| 2025-09 | $93.84 | $83.75 | $10.09 | 7,709,905.0 | -7.19% |
| 2025-08 | $92.99 | $82.33 | $10.66 | 6,973,218.0 | +5.63% |
| 2025-07 | $88.20 | $75.55 | $12.65 | 8,414,141.0 | +13.56% |
| 2025-06 | $77.35 | $67.89 | $9.46 | 6,939,353.0 | +9.35% |
| 2025-05 | $73.73 | $62.35 | $11.38 | 6,531,379.0 | +9.55% |
| 2025-04 | $65.42 | $54.46 | $10.96 | 9,635,384.0 | -1.61% |
| 2025-03 | $68.17 | $61.30 | $6.87 | 8,614,948.0 | -3.41% |
| 2025-02 | $73.14 | $65.24 | $7.90 | 6,239,107.0 | -4.48% |
| 2025-01 | $73.72 | $65.66 | $8.06 | 8,426,185.0 | +0.11% |
Axos Financial Inc 주식 (AX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.41 | $69.94 | $13.47 | 7,793,128.0 | -14.42% |
| 2024-11 | $88.46 | $63.54 | $24.92 | 11,365,756.0 | +22.34% |
| 2024-10 | $70.75 | $59.45 | $11.30 | 9,237,322.0 | +7.70% |
| 2024-09 | $69.34 | $60.16 | $9.19 | 10,793,741.0 | -9.43% |
| 2024-08 | $72.96 | $61.47 | $11.49 | 12,508,078.0 | -4.90% |
| 2024-07 | $79.15 | $56.34 | $22.81 | 14,731,166.0 | +27.75% |
| 2024-06 | $57.44 | $44.10 | $13.34 | 15,640,447.0 | +6.09% |
| 2024-05 | $63.00 | $53.05 | $9.95 | 11,522,706.0 | +6.44% |
| 2024-04 | $53.92 | $48.48 | $5.44 | 9,355,442.0 | -6.35% |
| 2024-03 | $54.64 | $48.73 | $5.91 | 10,554,497.0 | +3.68% |
| 2024-02 | $56.27 | $49.24 | $7.02 | 11,551,396.0 | -5.97% |
| 2024-01 | $60.00 | $50.47 | $9.53 | 13,328,565.0 | +1.52% |
3.22%
자본화:
|
볼륨(24시간):