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
2020-06-02 5.36 5.37 5.28 5.31 5,516
2020-06-01 5.21 5.32 5.21 5.25 9,395
2020-05-29 5.24 5.36 5.24 5.31 22,344
2020-05-28 5.44 5.57 5.18 5.18 30,583
2020-05-27 5.18 5.505 5.06 5.495 25,081
2020-05-26 5.37 5.37 5.17 5.24 20,422
2020-05-22 5.24 5.39 5.24 5.29 15,638
2020-05-21 5.41 5.59 5.39 5.52 18,402
2020-05-20 5.44 5.49 5.40 5.49 44,316
2020-05-19 5.33 5.41 5.25 5.25 17,084
2020-05-18 5.15 5.39 5.14 5.34 30,557
2020-05-15 4.945 5.07 4.88 5.00 12,969
2020-05-14 4.74 5.03 4.64 5.03 30,011
2020-05-13 5.19 5.21 4.92 5.09 16,501
2020-05-12 5.45 5.52 5.29 5.29 18,174
2020-05-11 5.49 5.63 5.43 5.58 20,283
2020-05-08 5.57 5.63 5.45 5.50 19,468
2020-05-07 5.47 5.68 5.47 5.59 19,100
2020-05-06 5.47 5.74 5.38 5.40 45,257
2020-05-05 5.80 5.80 5.16 5.22 34,343
2020-05-04 5.62 5.79 5.58 5.65 37,695
2020-05-01 5.69 5.79 5.53 5.74 52,556
2020-04-30 5.24 5.825 5.23 5.55 42,342
2020-04-29 5.30 5.395 5.22 5.26 49,401
2020-04-28 4.69 5.16 4.69 5.14 34,041
2020-04-27 4.41 4.73 4.40 4.73 62,200
2020-04-24 4.14 4.35 4.14 4.27 40,653
2020-04-23 4.14 4.24 4.04 4.09 30,396
2020-04-22 3.82 4.00 3.81 4.00 8,529
2020-04-21 3.75 3.78 3.58 3.73 23,855

» More Axt Stock Price History

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