Stockscreener 앱 받기
88.14
0.71%
0.62
Axos Financial Inc 주식 (AX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $89.92 | $87.53 | $2.39 | 259,887.0 | +0.71% |
| 2026-10-15 | $87.97 | $86.63 | $1.34 | 387,093.0 | +1.07% |
| 2026-10-14 | $87.53 | $85.96 | $1.57 | 397,615.0 | -2.01% |
| 2026-10-13 | $89.75 | $87.79 | $1.96 | 311,479.0 | -0.61% |
| 2026-10-12 | $89.42 | $88.12 | $1.30 | 252,496.0 | +0.53% |
| 2026-10-09 | $88.67 | $87.27 | $1.40 | 212,195.0 | -0.02% |
| 2026-10-08 | $88.93 | $87.05 | $1.88 | 333,217.0 | +0.89% |
| 2026-10-07 | $88.40 | $87.13 | $1.27 | 370,292.0 | -1.52% |
| 2026-10-06 | $89.73 | $88.80 | $0.93 | 299,169.0 | +0.59% |
| 2026-10-05 | $89.68 | $87.90 | $1.78 | 400,712.0 | -0.47% |
| 2026-10-02 | $89.53 | $87.69 | $1.84 | 401,747.0 | +1.51% |
| 2026-10-01 | $88.22 | $84.03 | $4.19 | 675,531.0 | +1.20% |
| 2026-09-30 | $87.28 | $85.42 | $1.86 | 334,773.0 | +0.32% |
| 2026-09-29 | $89.00 | $86.24 | $2.76 | 311,561.0 | -1.63% |
| 2026-09-28 | $89.00 | $87.08 | $1.92 | 356,343.0 | -0.90% |
| 2026-09-25 | $90.50 | $88.48 | $2.02 | 256,388.0 | -0.07% |
| 2026-09-24 | $88.81 | $87.02 | $1.80 | 269,797.0 | +1.11% |
| 2026-09-23 | $89.61 | $87.57 | $2.04 | 273,800.0 | -1.71% |
| 2026-09-22 | $92.03 | $89.11 | $2.92 | 322,985.0 | -1.66% |
| 2026-09-21 | $92.11 | $90.60 | $1.51 | 267,804.0 | -0.18% |
| 2026-09-18 | $91.25 | $90.23 | $1.02 | 1,926,818.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $89.92 | $84.03 | $5.89 | 4,301,433.0 | +1.81% |
| 2026-09 | $98.21 | $85.42 | $12.78 | 8,214,554.0 | -10.56% |
| 2026-08 | $105.7 | $95.40 | $10.34 | 5,877,721.0 | -4.58% |
| 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% |
0.61%
0.03%
자본화:
|
볼륨(24시간):