AXO - Axos Financial, Inc. 6.25% Subo

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201926.9026.9026.9026.9026.90100
Oct 18, 201928.0028.0026.4226.9026.901,200
Oct 17, 201926.3526.3526.3526.3526.35100
Oct 16, 201925.9426.3525.9426.3526.351,000
Oct 15, 201926.2626.2626.2626.2626.26100
Oct 14, 201926.2526.3026.1626.2626.261,400
Oct 11, 201926.2226.2226.0026.0026.001,200
Oct 10, 201926.0126.0926.0126.0926.091,200
Oct 09, 201926.2026.2026.2026.2026.20100
Oct 08, 201926.2026.2026.2026.2026.20200
Oct 07, 201926.2326.2325.9025.9025.901,000
Oct 04, 201926.2226.2226.2226.2226.22700
Oct 03, 201928.9928.9926.1526.1526.153,300
Oct 02, 201926.1026.4026.1026.4026.40500
Oct 01, 201926.1426.3626.0026.3626.361,800
Sep 30, 201926.5326.5626.4226.4226.422,600
Sep 27, 201926.2426.3026.2426.3026.301,100
Sep 26, 201926.0026.2526.0026.2526.251,300
Sep 25, 201926.0026.0526.0026.0526.051,200
Sep 24, 201925.8525.8525.7625.7925.792,100
Sep 23, 201926.0126.0126.0026.0026.001,200
Sep 20, 201925.8226.0025.6226.0026.004,900
Sep 19, 201925.9325.9825.8325.8325.834,400
Sep 18, 201925.9825.9825.8225.8425.842,600
Sep 17, 201925.8325.8325.8325.8325.83400
Sep 16, 201925.7525.8425.7525.8425.84200
Sep 13, 201925.7725.7725.7525.7525.752,000
Sep 12, 201925.9025.9625.7525.7525.752,400
Sep 11, 201925.8425.9025.8425.9025.90800
Sep 10, 201925.9425.9425.9025.9025.90400
Sep 09, 201925.9725.9725.9725.9725.97500
Sep 06, 201925.8025.9325.8025.8225.823,000
Sep 05, 201925.8925.9225.7525.8925.892,200
Sep 04, 201926.0026.0025.8125.8125.812,800
Sep 03, 201925.8525.9525.8525.9525.951,900
Aug 30, 201925.9925.9925.8525.9025.90800
Aug 29, 201925.9026.0025.9025.9925.991,800
Aug 28, 201925.8525.9325.8525.9325.932,600
Aug 27, 201925.8125.9825.8125.8525.852,900
Aug 26, 201925.6025.6525.6025.6525.651,200
Aug 23, 201925.6425.6425.6125.6325.63500
Aug 22, 201925.7425.7425.5625.5625.561,400
Aug 21, 201925.6425.6425.5525.5525.55900
Aug 20, 201925.6425.6425.5525.5525.55700
Aug 19, 201925.6225.6525.6225.6525.651,100
Aug 16, 201925.6025.6225.5525.5525.551,600
Aug 15, 201925.5825.6325.5525.5525.552,200
Aug 14, 201925.5225.6425.5025.5525.553,000
Aug 14, 20190.391 Dividend
Aug 13, 201925.6025.8925.6025.8925.502,700
Aug 12, 201925.7725.7725.7425.7625.373,400
Aug 09, 201925.8925.8925.5125.5125.122,200
Aug 08, 201925.8825.9125.8325.8325.442,700
Aug 07, 201925.7325.8025.7025.7225.335,300
Aug 06, 201925.9925.9925.9125.9125.521,100
Aug 05, 201925.9525.9525.9525.9525.56800
Aug 02, 201925.9825.9825.9825.9825.58200
Aug 01, 201925.9526.0025.7626.0025.612,700
Jul 31, 201925.8125.9825.8125.9825.592,600
Jul 30, 201925.7225.8625.7225.8625.472,400
Jul 29, 201925.9025.9025.7025.8825.492,300
Jul 26, 201925.9425.9425.9425.9425.55100
Jul 25, 201925.8025.9425.8025.9125.521,200
Jul 24, 201925.7225.8225.6025.8125.427,000
Jul 23, 201925.7725.7725.7725.7725.39-
Jul 22, 201925.6825.7725.6825.7725.39300
Jul 19, 201925.7225.8225.5025.7425.354,000
Jul 18, 201925.8425.8425.8425.8425.451,000
Jul 17, 201925.8325.9425.8325.9425.551,900
Jul 16, 201925.9425.9425.6825.6825.29700
Jul 15, 201925.7725.7725.7725.7725.38200
Jul 12, 201925.7225.7225.7225.7225.33100
Jul 11, 201925.7225.7225.7225.7225.33600
Jul 10, 201925.8925.8925.8925.8925.50300
Jul 09, 201925.8925.8925.8925.8925.50-
Jul 08, 201925.8325.8925.8325.8925.501,400
Jul 05, 201925.8025.9425.8025.9025.511,400
Jul 03, 201925.7725.7925.7725.7925.40600
Jul 02, 201925.6125.6925.5125.6325.242,500
Jul 01, 201925.7325.7525.6025.6025.211,500
Jun 28, 201925.6025.6025.6025.6025.21-
Jun 27, 201925.6025.6025.6025.6025.21400
Jun 26, 201925.6725.7525.6725.7525.362,400
Jun 25, 201925.7725.8525.7325.7325.343,600
Jun 24, 201925.8925.9425.7625.8025.411,400
Jun 21, 201925.9425.9425.6025.9425.555,100
Jun 20, 201925.6825.8625.6825.8625.472,400
Jun 19, 201925.7025.8825.6725.8025.414,800
Jun 18, 201925.7125.7125.7025.7025.31600
Jun 17, 201925.9125.9125.8625.8925.50600
Jun 14, 201925.9025.9125.8925.9025.511,800
Jun 13, 201925.8325.8325.8325.8325.44100
Jun 12, 201925.6625.9025.6625.6825.29600
Jun 11, 201925.8625.8825.6925.6925.30400
Jun 10, 201925.8625.8825.6625.6625.274,000
Jun 07, 201925.6625.7025.6625.7025.31300
Jun 06, 201925.8925.8925.8925.8925.50100
Jun 05, 201925.8925.8925.8625.8925.501,900
Jun 04, 201925.7525.9025.6525.8525.465,100
Jun 03, 201925.8425.8925.8425.8925.501,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...