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
2019-04-22 4.57 4.59 4.37 4.37 19,351
2019-04-18 4.86 4.87 4.72 4.73 6,328
2019-04-17 4.99 5.11 4.92 4.92 5,189
2019-04-16 4.95 4.95 4.83 4.94 6,331
2019-04-15 4.78 4.87 4.77 4.83 6,131
2019-04-12 4.78 4.81 4.73 4.765 4,289
2019-04-11 4.88 4.98 4.78 4.78 4,904
2019-04-10 4.82 4.86 4.79 4.86 3,533
2019-04-09 4.71 4.80 4.70 4.78 5,574
2019-04-08 4.93 4.93 4.82 4.84 4,158
2019-04-05 5.08 5.08 4.99 5.01 18,885
2019-04-04 4.95 4.95 4.82 4.88 5,548
2019-04-03 4.99 4.99 4.87 4.91 9,540
2019-04-02 4.92 4.97 4.82 4.95 21,929
2019-04-01 4.51 4.76 4.51 4.76 14,445
2019-03-29 4.39 4.47 4.36 4.46 9,936
2019-03-28 4.45 4.45 4.35 4.35 2,395
2019-03-27 4.38 4.45 4.36 4.44 3,539
2019-03-26 4.44 4.48 4.42 4.43 5,465
2019-03-25 4.34 4.45 4.32 4.44 4,091
2019-03-22 4.36 4.39 4.28 4.355 11,706
2019-03-21 4.53 4.55 4.42 4.43 11,371
2019-03-20 4.525 4.55 4.43 4.46 8,914
2019-03-19 4.45 4.56 4.45 4.53 6,449
2019-03-18 4.50 4.50 4.32 4.44 3,490
2019-03-15 4.49 4.56 4.47 4.51 12,473
2019-03-14 4.49 4.49 4.35 4.38 5,147
2019-03-13 4.53 4.60 4.52 4.56 9,400
2019-03-12 4.34 4.50 4.33 4.49 10,794
2019-03-11 4.20 4.33 4.20 4.27 9,544

» More Axt Stock Price History

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