AXR(AXR)
AXR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $22.46 | $23.66 | $22.00 | $23.30 | 20,200 |
| 7/28/2026 | $22.88 | $22.99 | $22.18 | $22.74 | 12,200 |
| 7/27/2026 | $23.52 | $23.75 | $21.92 | $23.09 | 44,547 |
| 7/24/2026 | $25.54 | $25.54 | $25.41 | $25.41 | 2,300 |
| 7/23/2026 | $25.50 | $26.09 | $25.30 | $25.41 | 3,941 |
| 7/22/2026 | $25.50 | $26.17 | $25.38 | $26.07 | 15,534 |
| 7/21/2026 | $26.09 | $26.65 | $25.37 | $25.37 | 2,900 |
| 7/20/2026 | $25.60 | $25.60 | $25.28 | $25.50 | 2,643 |
| 7/17/2026 | $25.23 | $26.28 | $25.23 | $25.60 | 12,222 |
| 7/16/2026 | $24.91 | $25.70 | $24.91 | $25.50 | 1,708 |
| 7/15/2026 | $25.25 | $25.65 | $25.05 | $25.47 | 3,900 |
| 7/14/2026 | $25.49 | $26.93 | $25.48 | $25.61 | 11,049 |
| 7/13/2026 | $25.52 | $26.20 | $25.06 | $25.06 | 8,100 |
| 7/10/2026 | $25.20 | $25.68 | $24.70 | $25.20 | 9,300 |
| 7/9/2026 | $25.00 | $25.34 | $24.83 | $25.17 | 5,600 |
| 7/8/2026 | $25.50 | $25.50 | $24.75 | $25.46 | 5,800 |
| 7/7/2026 | $25.40 | $25.41 | $24.75 | $25.23 | 3,000 |
| 7/6/2026 | $25.90 | $25.90 | $25.04 | $25.14 | 4,200 |
| 7/2/2026 | $25.44 | $25.88 | $25.39 | $25.84 | 1,800 |
| 7/1/2026 | $25.04 | $25.04 | $24.78 | $25.04 | 2,600 |
| 6/30/2026 | $25.18 | $25.50 | $24.82 | $25.22 | 5,435 |
| 6/29/2026 | $24.85 | $25.53 | $24.77 | $25.53 | 6,600 |
| 6/26/2026 | $26.96 | $27.27 | $24.65 | $24.89 | 12,727 |
| 6/25/2026 | $26.17 | $26.17 | $25.35 | $25.60 | 5,104 |
| 6/24/2026 | $26.14 | $26.50 | $25.87 | $25.87 | 4,800 |
| 6/23/2026 | $25.65 | $26.42 | $25.65 | $26.42 | 2,441 |
| 6/22/2026 | $24.50 | $26.11 | $24.50 | $26.01 | 13,208 |
| 6/18/2026 | $24.89 | $24.89 | $24.77 | $24.88 | 5,127 |
| 6/17/2026 | $25.14 | $25.14 | $24.83 | $25.03 | 1,800 |
| 6/16/2026 | $25.34 | $25.90 | $24.76 | $24.76 | 6,449 |
| 6/15/2026 | $25.19 | $25.77 | $25.08 | $25.09 | 4,029 |
| 6/12/2026 | $25.43 | $25.49 | $25.06 | $25.42 | 2,000 |
| 6/11/2026 | $25.53 | $25.67 | $25.31 | $25.31 | 4,200 |
| 6/10/2026 | $25.69 | $25.69 | $25.65 | $25.65 | 1,334 |
| 6/9/2026 | $26.30 | $26.30 | $25.96 | $25.96 | 1,720 |
| 6/8/2026 | $26.02 | $26.31 | $25.90 | $25.90 | 5,800 |
| 6/5/2026 | $25.76 | $26.14 | $25.34 | $25.53 | 3,500 |
| 6/4/2026 | $26.00 | $26.06 | $25.78 | $25.78 | 1,900 |
| 6/3/2026 | $26.22 | $26.22 | $25.86 | $25.86 | 5,923 |
| 6/2/2026 | $26.74 | $26.99 | $26.49 | $26.49 | 4,800 |
| 6/1/2026 | $25.42 | $27.21 | $25.42 | $26.64 | 22,500 |
| 5/29/2026 | $26.89 | $27.74 | $24.69 | $25.02 | 63,040 |
| 5/28/2026 | $26.56 | $28.12 | $26.56 | $27.02 | 10,255 |
| 5/27/2026 | $27.32 | $27.32 | $26.90 | $27.13 | 3,700 |
| 5/26/2026 | $25.55 | $29.01 | $25.46 | $26.88 | 49,400 |
| 5/22/2026 | $26.05 | $26.10 | $25.44 | $26.01 | 9,000 |
| 5/21/2026 | $26.64 | $26.64 | $25.93 | $25.93 | 2,211 |
| 5/20/2026 | $24.70 | $27.15 | $23.95 | $26.95 | 61,045 |
| 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 |