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
2021-04-16 11.06 11.13 10.96 10.96 6,056
2021-04-15 11.10 11.26 11.07 11.23 11,063
2021-04-14 11.35 11.54 11.23 11.25 7,518
2021-04-13 10.83 11.31 10.83 11.10 8,898
2021-04-12 11.87 11.98 11.03 11.21 20,178
2021-04-09 12.02 12.42 11.97 12.42 22,998
2021-04-08 11.81 12.32 11.81 12.32 12,855
2021-04-07 12.14 12.16 11.67 11.67 21,843
2021-04-06 12.34 12.34 12.03 12.14 7,907
2021-04-05 12.30 12.44 12.18 12.29 15,388
2021-04-02 12.31 12.31 12.31 12.31 8,581
2021-04-01 12.19 12.43 12.175 12.26 7,563
2021-03-31 11.42 11.74 11.32 11.74 25,387
2021-03-30 10.76 11.19 10.76 11.08 14,521
2021-03-29 11.06 11.06 10.65 10.78 22,184
2021-03-26 11.40 11.42 10.87 11.24 38,520
2021-03-25 11.02 11.31 10.68 11.26 22,116
2021-03-24 12.06 12.26 11.31 11.31 29,865
2021-03-23 12.76 12.79 11.85 11.89 45,816
2021-03-22 13.09 13.47 13.04 13.10 31,100
2021-03-19 12.98 13.20 12.86 13.07 41,324
2021-03-18 13.35 13.49 12.68 12.68 30,627
2021-03-17 13.20 13.73 12.95 13.54 20,779
2021-03-16 13.66 14.07 13.30 13.53 33,225
2021-03-15 13.80 14.09 13.73 14.01 41,914
2021-03-12 12.50 13.87 12.40 13.87 53,939
2021-03-11 11.98 12.76 11.96 12.72 22,365
2021-03-10 12.10 12.15 11.31 11.43 41,606
2021-03-09 11.03 11.67 11.03 11.53 40,824
2021-03-08 10.97 11.29 10.565 10.77 56,432

» More Axt Stock Price History

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