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
2019-08-23 3.60 3.61 3.42 3.445 19,755
2019-08-22 3.66 3.69 3.62 3.65 31,063
2019-08-21 3.69 3.69 3.58 3.59 8,562
2019-08-20 3.65 3.70 3.62 3.67 20,400
2019-08-19 3.74 3.77 3.68 3.70 12,286
2019-08-16 3.60 3.68 3.59 3.67 8,346
2019-08-15 3.66 3.66 3.51 3.57 9,705
2019-08-14 3.71 3.73 3.61 3.72 14,731
2019-08-13 3.97 3.99 3.83 3.98 15,775
2019-08-12 3.84 3.87 3.795 3.80 3,892
2019-08-09 3.88 3.88 3.80 3.84 5,996
2019-08-08 3.91 4.06 3.91 4.01 4,722
2019-08-07 3.76 3.86 3.76 3.85 4,054
2019-08-06 3.83 3.85 3.75 3.80 5,392
2019-08-05 3.91 3.93 3.81 3.87 6,014
2019-08-02 4.06 4.11 4.02 4.09 6,009
2019-08-01 4.43 4.47 4.16 4.16 12,365
2019-07-31 4.36 4.44 4.24 4.31 9,022
2019-07-30 4.17 4.365 4.16 4.30 5,749
2019-07-29 4.19 4.23 4.18 4.21 6,785
2019-07-26 4.29 4.31 4.195 4.30 7,633
2019-07-25 4.18 4.40 4.12 4.36 15,854
2019-07-24 4.03 4.24 3.99 4.21 24,898
2019-07-23 4.03 4.03 3.93 3.96 5,992
2019-07-22 3.99 4.11 3.96 4.06 11,181
2019-07-19 3.90 3.99 3.87 3.98 13,231
2019-07-18 4.01 4.01 3.92 3.92 2,798
2019-07-17 3.97 4.04 3.96 4.03 4,214
2019-07-16 4.02 4.08 3.95 3.95 8,445
2019-07-15 4.05 4.05 4.01 4.02 2,092

» More Axt Stock Price History

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