Stockscreener 앱 받기
84.91
0.94%
0.79
Axos Financial Inc 주식 (AX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $85.55 | $84.10 | $1.45 | 324,394.0 | +0.94% |
| 2025-08-07 | $86.03 | $83.92 | $2.11 | 293,707.0 | -1.12% |
| 2025-08-06 | $85.86 | $85.06 | $0.80 | 285,628.0 | -0.97% |
| 2025-08-05 | $86.04 | $83.87 | $2.17 | 334,520.0 | +0.43% |
| 2025-08-04 | $85.84 | $84.20 | $1.64 | 366,040.0 | +1.33% |
| 2025-08-01 | $84.61 | $82.33 | $2.28 | 537,285.0 | -2.25% |
| 2025-07-31 | $88.20 | $84.94 | $3.26 | 836,521.0 | +1.24% |
| 2025-07-30 | $87.06 | $84.94 | $2.12 | 448,801.0 | -0.36% |
| 2025-07-29 | $87.10 | $85.50 | $1.60 | 333,743.0 | -0.22% |
| 2025-07-28 | $85.83 | $84.35 | $1.48 | 322,426.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $86.04 | $82.33 | $3.71 | 2,465,968.0 | -1.67% |
| 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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):