Stockscreener 앱 받기
79.34
0.01%
0.04
Axos Financial Inc 주식 (AX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $79.50 | $77.84 | $1.66 | 165,425.0 | +0.01% |
| 2025-11-03 | $79.38 | $76.41 | $2.97 | 432,273.0 | +1.80% |
| 2025-10-31 | $78.34 | $75.63 | $2.71 | 582,611.0 | -1.69% |
| 2025-10-30 | $79.68 | $78.18 | $1.50 | 346,575.0 | +0.70% |
| 2025-10-29 | $81.07 | $78.33 | $2.73 | 342,991.0 | -2.33% |
| 2025-10-28 | $80.78 | $79.27 | $1.51 | 198,900.0 | +0.67% |
| 2025-10-27 | $81.11 | $80.09 | $1.02 | 257,052.0 | -0.36% |
| 2025-10-24 | $80.73 | $79.76 | $0.97 | 246,472.0 | +1.99% |
| 2025-10-23 | $79.23 | $77.79 | $1.44 | 275,397.0 | -0.18% |
| 2025-10-22 | $79.68 | $78.40 | $1.28 | 280,005.0 | -0.18% |
| 2025-10-21 | $79.43 | $78.15 | $1.28 | 249,208.0 | +0.70% |
| 2025-10-20 | $78.91 | $76.98 | $1.93 | 342,911.0 | +2.69% |
| 2025-10-17 | $77.02 | $75.43 | $1.59 | 564,225.0 | +1.06% |
| 2025-10-16 | $81.69 | $75.01 | $6.67 | 621,325.0 | -8.13% |
| 2025-10-15 | $84.94 | $81.91 | $3.03 | 245,401.0 | -2.51% |
| 2025-10-14 | $85.50 | $80.47 | $5.03 | 282,908.0 | +4.51% |
| 2025-10-13 | $81.31 | $79.62 | $1.69 | 267,214.0 | +1.63% |
| 2025-10-10 | $84.39 | $79.32 | $5.07 | 456,830.0 | -4.56% |
| 2025-10-09 | $83.64 | $82.40 | $1.24 | 258,535.0 | -0.11% |
| 2025-10-08 | $84.43 | $83.11 | $1.32 | 255,057.0 | -0.38% |
| 2025-10-07 | $86.43 | $83.75 | $2.69 | 265,004.0 | -2.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $79.50 | $76.41 | $3.10 | 597,698.0 | +1.80% |
| 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% |
Axos Financial Inc 주식 (AX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.12 | $37.85 | $19.27 | 18,536,517.0 | +42.67% |
| 2023-11 | $41.80 | $32.05 | $9.75 | 21,834,043.0 | +6.22% |
| 2023-10 | $38.62 | $33.28 | $5.34 | 16,301,515.0 | -4.83% |
| 2023-09 | $44.46 | $35.06 | $9.40 | 13,809,803.0 | -12.14% |
| 2023-08 | $46.87 | $39.50 | $7.37 | 8,534,335.0 | -8.32% |
| 2023-07 | $50.80 | $37.83 | $12.98 | 8,229,874.0 | +19.17% |
| 2023-06 | $43.50 | $36.05 | $7.45 | 10,999,774.0 | +4.28% |
| 2023-05 | $42.85 | $35.84 | $7.01 | 9,146,253.0 | -7.01% |
| 2023-04 | $41.57 | $35.36 | $6.21 | 9,545,285.0 | +10.16% |
| 2023-03 | $47.60 | $33.15 | $14.45 | 20,132,003.0 | -22.09% |
| 2023-02 | $51.46 | $46.78 | $4.68 | 5,256,187.0 | -1.52% |
| 2023-01 | $48.62 | $36.98 | $11.64 | 5,977,276.0 | +25.90% |
0.94%
0.40%
자본화:
|
볼륨(24시간):