Stockscreener 앱 받기
79.94
0.27%
-0.22
시간 외 거래:
79.94
Axos Financial Inc 주식 (AX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $80.69 | $79.27 | $1.42 | 597,064.0 | -0.27% |
| 2024-11-15 | $81.24 | $79.05 | $2.19 | 566,458.0 | -0.52% |
| 2024-11-14 | $82.68 | $79.96 | $2.72 | 517,175.0 | -1.49% |
| 2024-11-13 | $85.54 | $81.76 | $3.78 | 514,971.0 | -2.14% |
| 2024-11-12 | $84.46 | $82.38 | $2.08 | 458,071.0 | -0.52% |
| 2024-11-11 | $85.13 | $82.03 | $3.10 | 699,845.0 | +4.23% |
| 2024-11-08 | $81.45 | $79.36 | $2.09 | 501,334.0 | +1.63% |
| 2024-11-07 | $81.55 | $78.99 | $2.56 | 1,035,443.0 | -2.72% |
| 2024-11-06 | $82.95 | $73.92 | $9.03 | 2,094,992.0 | +20.62% |
| 2024-11-05 | $67.80 | $65.37 | $2.43 | 465,802.0 | +3.68% |
| 2024-11-04 | $66.04 | $63.54 | $2.50 | 317,221.0 | -0.97% |
| 2024-11-01 | $68.08 | $65.67 | $2.41 | 581,536.0 | -2.76% |
| 2024-10-31 | $70.75 | $67.69 | $3.06 | 706,203.0 | +1.85% |
| 2024-10-30 | $68.39 | $65.66 | $2.73 | 336,566.0 | +0.29% |
| 2024-10-29 | $66.90 | $66.02 | $0.88 | 345,869.0 | -1.09% |
| 2024-10-28 | $67.74 | $65.83 | $1.91 | 314,544.0 | +3.36% |
| 2024-10-25 | $67.54 | $64.65 | $2.89 | 345,488.0 | -2.69% |
| 2024-10-24 | $66.77 | $65.29 | $1.48 | 410,049.0 | +1.52% |
| 2024-10-23 | $66.20 | $64.51 | $1.69 | 249,634.0 | +0.08% |
| 2024-10-22 | $65.94 | $64.91 | $1.03 | 227,833.0 | +0.92% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $85.54 | $63.54 | $22.00 | 8,946,976.0 | +18.04% |
| 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% |
Axos Financial Inc 주식 (AX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.83 | $35.32 | $5.51 | 7,205,872.0 | -4.71% |
| 2022-11 | $43.34 | $36.41 | $6.93 | 5,579,753.0 | +2.95% |
| 2022-10 | $39.71 | $33.91 | $5.80 | 7,120,620.0 | +13.82% |
| 2022-09 | $42.52 | $34.22 | $8.30 | 7,512,858.0 | -18.07% |
| 2022-08 | $47.84 | $40.82 | $7.02 | 5,619,695.0 | +0.05% |
| 2022-07 | $41.91 | $34.39 | $7.52 | 4,623,656.0 | +16.49% |
| 2022-06 | $39.97 | $34.13 | $5.84 | 7,005,689.0 | -7.24% |
| 2022-05 | $39.77 | $34.11 | $5.66 | 9,004,833.0 | +2.03% |
| 2022-04 | $47.22 | $37.55 | $9.67 | 9,522,478.0 | -18.34% |
| 2022-03 | $55.00 | $45.52 | $9.48 | 7,922,532.0 | -15.25% |
| 2022-02 | $56.50 | $50.11 | $6.39 | 5,876,910.0 | +6.29% |
| 2022-01 | $61.79 | $48.88 | $12.91 | 6,279,346.0 | -7.89% |
0.10%
2.92%
자본화:
|
볼륨(24시간):