AXR(AXR)
AXR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.70 | $27.15 | $23.95 | $26.95 | 61,000 |
| 5/19/2026 | $24.15 | $24.98 | $24.12 | $24.72 | 6,600 |
| 5/18/2026 | $25.00 | $25.00 | $24.15 | $24.15 | 11,600 |
| 5/15/2026 | $24.44 | $25.19 | $24.32 | $25.19 | 9,828 |
| 5/14/2026 | $24.98 | $24.98 | $24.34 | $24.34 | 3,000 |
| 5/13/2026 | $24.50 | $24.82 | $24.50 | $24.80 | 6,800 |
| 5/12/2026 | $24.85 | $24.89 | $24.51 | $24.74 | 2,500 |
| 5/11/2026 | $25.65 | $25.65 | $24.40 | $24.85 | 14,236 |
| 5/8/2026 | $26.61 | $26.61 | $25.94 | $25.94 | 3,700 |
| 5/7/2026 | $27.05 | $27.05 | $26.57 | $26.78 | 3,136 |
| 5/6/2026 | $28.92 | $28.92 | $26.96 | $27.15 | 14,300 |
| 5/5/2026 | $28.37 | $28.37 | $27.57 | $27.57 | 5,801 |
| 5/4/2026 | $28.50 | $28.50 | $27.81 | $27.99 | 7,640 |
| 5/1/2026 | $27.70 | $27.90 | $27.36 | $27.88 | 18,500 |
| 4/30/2026 | $27.03 | $27.68 | $27.03 | $27.55 | 5,100 |
| 4/29/2026 | $27.97 | $27.97 | $27.07 | $27.07 | 14,721 |
| 4/28/2026 | $27.84 | $27.95 | $27.60 | $27.60 | 3,934 |
| 4/27/2026 | $27.61 | $28.50 | $27.50 | $28.14 | 11,415 |
| 4/24/2026 | $28.36 | $28.36 | $27.84 | $27.93 | 6,300 |
| 4/23/2026 | $28.41 | $28.41 | $27.94 | $27.94 | 19,800 |
| 4/22/2026 | $28.01 | $28.20 | $27.82 | $27.98 | 2,453 |
| 4/21/2026 | $27.41 | $28.21 | $27.41 | $28.02 | 6,110 |
| 4/20/2026 | $26.93 | $27.56 | $26.93 | $27.27 | 13,700 |
| 4/17/2026 | $26.81 | $27.85 | $26.51 | $27.27 | 11,238 |
| 4/16/2026 | $27.36 | $28.11 | $26.79 | $26.92 | 15,747 |
| 4/15/2026 | $28.20 | $28.30 | $26.37 | $27.59 | 23,127 |
| 4/14/2026 | $27.41 | $28.79 | $27.10 | $28.20 | 44,400 |
| 4/13/2026 | $26.75 | $27.74 | $25.93 | $27.68 | 10,205 |
| 4/10/2026 | $27.60 | $27.60 | $26.67 | $27.17 | 7,105 |
| 4/9/2026 | $26.67 | $27.84 | $25.75 | $27.70 | 17,700 |
| 4/8/2026 | $27.21 | $27.92 | $26.29 | $26.86 | 11,817 |
| 4/7/2026 | $26.90 | $27.30 | $25.71 | $26.22 | 16,909 |
| 4/6/2026 | $27.80 | $27.90 | $26.55 | $27.08 | 7,500 |
| 4/2/2026 | $27.88 | $28.44 | $27.55 | $27.86 | 5,000 |
| 4/1/2026 | $27.84 | $28.63 | $27.71 | $28.05 | 13,500 |
| 3/31/2026 | $27.69 | $28.19 | $27.12 | $28.13 | 12,300 |
| 3/30/2026 | $26.09 | $27.91 | $26.09 | $27.75 | 16,900 |
| 3/27/2026 | $26.73 | $26.90 | $25.49 | $25.90 | 16,900 |
| 3/26/2026 | $27.48 | $27.64 | $24.12 | $26.94 | 21,311 |
| 3/25/2026 | $28.40 | $28.50 | $27.98 | $27.98 | 3,128 |
| 3/24/2026 | $28.19 | $28.57 | $28.08 | $28.17 | 20,500 |
| 3/23/2026 | $28.16 | $28.97 | $27.73 | $28.13 | 21,030 |
| 3/20/2026 | $28.25 | $28.25 | $27.00 | $27.00 | 10,500 |
| 3/19/2026 | $28.14 | $28.20 | $27.43 | $28.14 | 6,345 |
| 3/18/2026 | $28.92 | $28.92 | $27.31 | $28.20 | 12,844 |
| 3/17/2026 | $29.00 | $29.00 | $28.14 | $28.39 | 29,120 |
| 3/16/2026 | $25.64 | $28.57 | $25.59 | $28.25 | 51,665 |
| 3/13/2026 | $24.43 | $24.99 | $24.43 | $24.43 | 1,731 |
| 3/12/2026 | $23.28 | $23.62 | $23.02 | $23.41 | 2,525 |
| 3/11/2026 | $23.74 | $24.43 | $23.58 | $23.58 | 2,900 |
| 3/10/2026 | $24.00 | $24.00 | $23.56 | $23.87 | 1,900 |
| 3/9/2026 | $24.24 | $24.26 | $23.81 | $24.26 | 2,532 |
| 3/6/2026 | $24.43 | $24.80 | $24.34 | $24.60 | 2,600 |
| 3/5/2026 | $25.79 | $25.80 | $24.70 | $25.01 | 3,048 |
| 3/4/2026 | $25.69 | $25.69 | $25.16 | $25.69 | 2,900 |
| 3/3/2026 | $26.20 | $26.50 | $25.43 | $25.43 | 2,404 |
| 3/2/2026 | $24.66 | $26.68 | $24.66 | $26.32 | 11,120 |
| 2/27/2026 | $25.19 | $26.39 | $24.39 | $25.26 | 8,405 |
| 2/26/2026 | $25.65 | $26.25 | $24.84 | $25.12 | 9,802 |
| 2/25/2026 | $27.19 | $27.19 | $25.65 | $26.21 | 12,300 |
| 2/24/2026 | $27.10 | $27.30 | $26.50 | $26.89 | 7,132 |
| 2/23/2026 | $27.00 | $27.70 | $26.64 | $27.06 | 16,215 |
| 2/20/2026 | $26.50 | $27.17 | $26.11 | $27.17 | 4,245 |