85.79
price up icon1.26%   1.07
after-market 시간 외 거래: 85.79
loading

Axos Financial Inc 주식 (AX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-28 $85.83 $84.35 $1.48 322,140.0 +1.26%
2025-07-25 $84.80 $83.18 $1.62 304,254.0 +0.22%
2025-07-24 $86.30 $84.31 $1.99 328,077.0 -1.41%
2025-07-23 $86.12 $85.43 $0.69 172,148.0 +0.79%
2025-07-22 $86.41 $85.06 $1.35 318,316.0 -0.53%
2025-07-21 $87.04 $85.31 $1.73 236,090.0 -0.01%
2025-07-18 $86.19 $84.45 $1.74 286,690.0 -0.04%
2025-07-17 $86.09 $83.44 $2.65 466,585.0 +2.75%
2025-07-16 $84.00 $81.95 $2.05 238,500.0 +0.47%
2025-07-15 $85.55 $82.62 $2.93 421,327.0 -3.30%
2025-07-14 $85.78 $83.58 $2.20 235,086.0 +1.89%
2025-07-11 $84.94 $83.99 $0.95 369,343.0 -0.70%
2025-07-10 $85.88 $83.11 $2.77 395,445.0 +0.40%
2025-07-09 $84.96 $83.29 $1.67 233,251.0 +0.19%
2025-07-08 $84.70 $83.42 $1.28 414,892.0 +1.46%
2025-07-07 $84.66 $82.46 $2.20 426,777.0 -1.03%
2025-07-03 $84.59 $83.34 $1.25 328,424.0 +0.82%
2025-07-02 $83.58 $78.92 $4.66 917,520.0 +6.21%
2025-07-01 $79.14 $75.55 $3.59 379,925.0 +3.00%
2025-06-30 $77.32 $75.89 $1.43 314,817.0 -1.05%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $87.04 $75.55 $11.49 7,116,930.0 +12.82%
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

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

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%
banks_regional NU
$12.61
price down icon 0.94%
banks_regional NWG
$13.90
price down icon 1.70%
banks_regional TFC
$45.09
price down icon 1.23%
banks_regional LYG
$4.20
price down icon 2.78%
banks_regional DB
$32.56
price down icon 2.75%
banks_regional USB
$46.09
price down icon 0.50%
자본화:     |  볼륨(24시간):