Axman Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	18.90	19.65	18.70	19.10	19.10	0.53%	291,480
Jul 28, 2026	18.00	19.60	17.50	19.00	19.00	0.53%	742,580
Jul 27, 2026	18.25	18.90	18.25	18.90	18.90	9.88%	488,044
Jul 24, 2026	17.15	17.40	17.15	17.20	17.20	0.58%	155,051
Jul 23, 2026	17.05	17.50	16.90	17.10	17.10	0.29%	123,816
Jul 22, 2026	16.75	17.70	16.75	17.05	17.05	1.79%	263,938
Jul 21, 2026	15.90	17.00	15.60	16.75	16.75	4.04%	151,236
Jul 20, 2026	16.40	16.50	15.85	16.10	16.10	-1.83%	84,983
Jul 17, 2026	15.95	17.00	15.95	16.40	16.40	-0.30%	260,327
Jul 16, 2026	16.00	17.40	16.00	16.45	16.45	3.79%	734,430
Jul 15, 2026	15.90	16.00	15.80	15.85	15.85	0.32%	29,208
Jul 14, 2026	15.90	15.90	15.50	15.80	15.80	1.28%	40,035
Jul 13, 2026	16.00	16.00	15.60	15.60	15.60	-1.89%	31,010
Jul 9, 2026	16.00	16.00	15.90	15.90	15.90	-	18,001
Jul 8, 2026	15.95	16.05	15.60	15.90	15.90	-0.31%	21,300
Jul 7, 2026	15.80	16.10	15.60	15.95	15.95	0.95%	46,268
Jul 6, 2026	16.55	16.55	16.20	16.30	15.80	-1.51%	90,499
Jul 3, 2026	16.00	16.55	16.00	16.55	16.04	3.12%	47,265
Jul 2, 2026	16.25	16.25	15.95	16.05	15.56	-	15,303
Jul 1, 2026	16.10	16.10	15.95	16.05	15.56	-0.31%	19,004
Jun 30, 2026	16.10	16.10	16.00	16.10	15.61	-1.83%	26,156
Jun 29, 2026	16.45	16.55	16.30	16.40	15.90	0.61%	9,294
Jun 26, 2026	16.20	16.30	15.95	16.30	15.80	-0.31%	46,586
Jun 25, 2026	16.40	16.40	15.80	16.35	15.85	-	88,285
Jun 24, 2026	16.40	16.40	16.30	16.35	15.85	-	9,300
Jun 23, 2026	16.40	16.40	16.00	16.35	15.85	-0.61%	16,199
Jun 22, 2026	16.45	16.45	16.15	16.45	15.95	1.54%	50,096
Jun 18, 2026	16.15	16.35	16.05	16.20	15.70	-	23,450
Jun 17, 2026	16.30	16.30	16.00	16.20	15.70	-0.61%	38,160
Jun 16, 2026	16.45	16.45	16.20	16.30	15.80	-0.31%	22,272
Jun 15, 2026	16.65	16.65	16.15	16.35	15.85	0.31%	65,214
Jun 12, 2026	16.45	16.50	16.25	16.30	15.80	-0.91%	20,955
Jun 11, 2026	16.30	16.55	16.10	16.45	15.95	1.86%	67,130
Jun 10, 2026	16.40	16.40	15.90	16.15	15.65	0.31%	18,110
Jun 9, 2026	16.35	16.35	16.00	16.10	15.61	-	9,542
Jun 8, 2026	15.35	16.20	15.35	16.10	15.61	-1.53%	63,844
Jun 5, 2026	16.50	16.50	16.20	16.35	15.85	0.31%	19,844
Jun 4, 2026	15.95	16.50	15.80	16.30	15.80	2.19%	42,369
Jun 3, 2026	16.00	16.00	15.75	15.95	15.46	-	55,139
Jun 2, 2026	16.00	16.10	15.85	15.95	15.46	-0.93%	49,429
Jun 1, 2026	16.05	16.10	15.90	16.10	15.61	-	55,665
May 29, 2026	16.20	16.40	16.10	16.10	15.61	0.31%	13,125
May 28, 2026	16.20	16.40	15.90	16.05	15.56	-0.93%	43,172
May 27, 2026	16.85	16.85	16.20	16.20	15.70	-1.82%	20,301
May 26, 2026	16.65	16.65	16.45	16.50	15.99	1.23%	50,125
May 25, 2026	15.85	16.35	15.85	16.30	15.80	3.82%	172,671
May 22, 2026	15.75	15.80	15.40	15.70	15.22	1.95%	43,012
May 21, 2026	15.40	15.85	15.40	15.40	14.93	0.33%	49,020
May 20, 2026	15.40	15.55	15.35	15.35	14.88	-1.29%	15,035
May 19, 2026	15.30	15.65	15.25	15.55	15.07	0.97%	40,481