AXT Historical Stock Price

Below is the stock price history for Axt AXTI. Data is recorded each day for the historical open, high, low, close and volume. The Axt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Axt Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 6.38 6.50 6.32 6.40 11,660
2018-10-19 6.49 6.49 6.23 6.28 9,354
2018-10-18 6.49 6.49 6.38 6.42 9,244
2018-10-17 6.65 6.67 6.56 6.62 6,372
2018-10-16 6.39 6.61 6.38 6.59 33,679
2018-10-15 6.26 6.41 6.26 6.35 9,967
2018-10-12 6.34 6.48 6.235 6.30 25,920
2018-10-11 6.06 6.24 6.02 6.08 14,147
2018-10-10 6.39 6.40 6.04 6.04 40,831
2018-10-09 6.37 6.47 6.37 6.425 15,765
2018-10-08 6.48 6.52 6.18 6.35 24,144
2018-10-05 6.54 6.57 6.31 6.52 25,160
2018-10-04 6.91 6.91 6.62 6.70 30,080
2018-10-03 6.98 7.07 6.90 7.06 6,821
2018-10-02 7.10 7.12 6.94 7.06 8,393
2018-10-01 7.07 7.23 7.01 7.02 17,723
2018-09-28 6.95 7.15 6.95 7.15 11,630
2018-09-27 7.175 7.175 7.025 7.025 3,992
2018-09-26 7.20 7.25 7.15 7.175 14,830
2018-09-25 7.45 7.45 7.25 7.275 3,382
2018-09-24 7.45 7.50 7.45 7.475 5,769
2018-09-21 7.60 7.60 7.425 7.50 8,342
2018-09-20 7.30 7.35 7.225 7.225 5,556
2018-09-19 7.275 7.275 7.10 7.15 5,092
2018-09-18 7.20 7.30 7.20 7.225 11,625
2018-09-17 7.35 7.40 7.20 7.20 5,399
2018-09-14 7.25 7.40 7.20 7.375 9,413
2018-09-13 7.30 7.35 7.125 7.175 17,539
2018-09-12 7.15 7.25 6.95 7.25 14,958
2018-09-11 7.25 7.30 7.15 7.225 11,650

» More Axt Stock Price History

To see other companies like Axt (AXTI), view our stock market today for news, and other data.