AXO - Axos Financial, Inc. 6.25% Subo

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201925.9025.9125.8925.9025.901,800
Jun 13, 201925.8325.8325.8325.8325.83100
Jun 12, 201925.6625.9025.6625.6825.68600
Jun 11, 201925.8625.8825.6925.6925.69400
Jun 10, 201925.8625.8825.6625.6625.664,000
Jun 07, 201925.6625.7025.6625.7025.70300
Jun 06, 201925.8925.8925.8925.8925.89100
Jun 05, 201925.8925.8925.8625.8925.891,900
Jun 04, 201925.7525.9025.6525.8525.855,100
Jun 03, 201925.8425.8925.8425.8925.891,200
May 31, 201925.9225.9425.8125.9425.942,100
May 30, 201925.9225.9225.8525.9225.921,200
May 29, 201925.6525.7925.6525.7925.791,100
May 28, 201925.9425.9425.6625.9225.921,000
May 24, 201925.5725.7025.5725.6425.641,200
May 23, 201925.6625.6625.6625.6625.66300
May 22, 201925.8025.8025.6025.6525.651,300
May 21, 201925.7025.9925.6725.8025.802,400
May 20, 201925.6425.6425.6425.6425.64400
May 17, 201925.9625.9625.9625.9625.96300
May 16, 201925.8425.9825.4725.4725.471,600
May 15, 201925.9226.0325.9226.0326.031,700
May 14, 201925.8925.8925.8925.8925.89700
May 14, 20190.391 Dividend
May 13, 201925.8925.9225.8825.9225.532,000
May 10, 201925.8725.8925.8525.8925.501,500
May 09, 201925.8325.9225.7025.7025.31900
May 08, 201925.6825.9825.6325.6325.24500
May 07, 201925.7426.0425.7425.7525.361,700
May 06, 201926.0126.2025.6526.2025.804,000
May 03, 201925.9325.9325.9325.9325.531,300
May 02, 201926.0426.0426.0426.0425.65200
May 01, 201925.8225.9525.6525.7025.311,200
Apr 30, 201925.6226.0725.6226.0725.673,700
Apr 29, 201925.8025.8025.6525.8025.411,600
Apr 26, 201925.7226.0125.6225.6825.294,000
Apr 25, 201926.2526.2525.6325.7625.374,900
Apr 24, 201926.1326.7125.6426.7126.313,700
Apr 23, 201926.0926.3425.6025.6025.212,200
Apr 22, 201925.9825.9825.9825.9825.59100
Apr 18, 201925.5525.5525.5525.5525.16800
Apr 17, 201925.7426.0025.7426.0025.611,300
Apr 16, 201925.7226.0025.7125.9525.562,400
Apr 15, 201925.6725.8025.5525.7625.371,800
Apr 12, 201925.6225.7225.5525.5525.161,100
Apr 11, 201925.5525.8025.3625.6525.261,600
Apr 10, 201925.5925.6825.5925.6825.29700
Apr 09, 201925.6025.6025.6025.6025.21400
Apr 08, 201925.6025.6025.6025.6025.21100
Apr 05, 201925.7925.7925.6025.6025.213,500
Apr 04, 201925.6925.8025.4425.7825.392,300
Apr 03, 201925.4925.6025.4925.6025.212,600
Apr 02, 201925.7325.7525.5225.7025.317,800
Apr 01, 201925.8125.8125.8125.8125.42-
Mar 29, 201925.8125.8125.8125.8125.42100
Mar 28, 201925.8925.8925.8125.8125.42700
Mar 27, 201925.6825.9325.6525.6525.262,800
Mar 26, 201925.8426.0025.6425.6425.25900
Mar 25, 201925.3925.8825.3925.8825.492,300
Mar 22, 201925.2625.4025.2625.3324.951,800
Mar 21, 201925.4325.6525.4025.4025.021,300
Mar 20, 201925.7925.7925.4325.6525.262,300
Mar 19, 201925.5625.5625.5625.5625.17-
Mar 18, 201925.5025.8325.5025.5625.17800
Mar 15, 201925.3626.0025.3625.4125.031,800
Mar 14, 201925.7525.7525.3625.4525.0713,600
Mar 13, 201925.5025.5025.4225.4225.041,000
Mar 12, 201925.3725.5025.2925.2924.911,100
Mar 11, 201925.3025.5025.3025.4925.101,500
Mar 08, 201925.3925.4025.3925.4025.01300
Mar 07, 201925.5025.5025.4525.4525.071,100
Mar 06, 201925.3525.4625.3525.4425.051,600
Mar 05, 201925.3725.3725.3625.3624.981,500
Mar 04, 201925.3725.3825.3125.3825.001,200
Mar 01, 201925.3825.3825.3825.3825.00100
Feb 28, 201925.5425.5425.3125.4725.091,700
Feb 27, 201925.5425.5425.2825.5125.136,400
Feb 26, 201925.5425.5425.3525.3925.011,400
Feb 25, 201925.5025.5525.3425.4125.033,900
Feb 22, 201925.2725.5025.2725.5025.12800
Feb 21, 201925.2625.2725.2625.2624.88800
Feb 20, 201925.2425.2825.1325.2624.883,000
Feb 19, 201925.1325.2425.1325.1524.773,700
Feb 15, 201925.2425.2425.2425.2424.86100
Feb 14, 201925.2525.5925.2525.3825.001,400
Feb 14, 20190.391 Dividend
Feb 13, 201925.4125.6825.3425.4924.722,300
Feb 12, 201925.3925.4125.2925.3524.5913,200
Feb 11, 201925.3825.4025.3325.4024.634,500
Feb 08, 201925.3325.3325.3325.3324.571,100
Feb 07, 201925.3525.4025.3525.4024.63800
Feb 06, 201925.1025.4125.1025.3524.581,500
Feb 05, 201925.1525.2925.0125.2724.519,500
Feb 04, 201925.1525.3125.1225.1524.396,300
Feb 01, 201925.1525.1625.1225.1224.363,200
Jan 31, 201925.1125.3324.9925.1524.393,600
Jan 30, 201925.1525.3824.9725.1024.346,500
Jan 29, 201925.1525.1525.1425.1424.381,000
Jan 28, 201925.3925.3925.1425.1524.392,900
Jan 25, 201925.0825.2325.0825.1524.3910,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...