AXT Stock Price History, AXTI Historical Prices

Add to My Stocks
$7.35 $0.1 (1.34%) AXTI stock closing price Jun 22, 2018 (Closing)

View and download AXT stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with AXT price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $10.43 on Nov 20, 2017 as seen from AXT stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 7.45 7.59 7.25 7.35 519,456 23.71 2.79
2018-06-20 7.45 7.65 7.45 7.6 321,197 24.52 2.89
2018-06-19 7.3 7.53 7.1 7.4 338,056 23.87 2.81
2018-06-18 7.4 7.5 7.25 7.35 358,142 23.71 2.79
2018-06-15 7.65 7.7 7.5 7.5 316,719 24.19 2.85
2018-06-14 7.85 7.95 7.6 7.7 256,805 24.84 2.93
2018-06-13 7.8 7.99 7.7 7.8 319,232 25.16 2.96
2018-06-12 7.65 7.85 7.6 7.8 377,356 25.16 2.96
2018-06-11 7.7 7.75 7.5 7.7 293,087 24.84 2.93
2018-06-08 7.8 7.85 7.55 7.65 311,885 24.68 2.91
2018-06-07 8.5 8.6 7.85 7.9 402,639 25.48 3
2018-06-06 8.05 8.43 7.95 8.4 700,861 27.1 3.19
2018-06-05 7.8 8.1 7.75 7.95 593,081 25.65 3.02
2018-06-04 7.55 8 7.5 7.75 594,635 25 2.94
2018-06-01 7.3 7.45 7.2 7.45 264,488 24.03 2.83
2018-05-31 7.45 7.55 7.15 7.25 327,188 23.39 2.75
2018-05-30 7.6 7.75 7.35 7.4 358,335 23.87 2.81
2018-05-29 7.7 7.7 7.3 7.55 554,409 24.36 2.87
2018-05-25 8.15 8.2 7.5 7.55 739,279 24.36 2.87
2018-05-24 7.15 8.05 7.1 7.9 1,524,008 25.48 3
2018-05-23 6.55 6.65 6.45 6.65 117,261 21.45 2.53
2018-05-22 6.5 6.65 6.5 6.6 194,090 21.29 2.51
2018-05-21 6.4 6.55 6.4 6.55 140,040 21.13 2.49
2018-05-18 6.65 6.65 6.35 6.4 202,060 20.65 2.43
2018-05-17 6.7 6.7 6.6 6.65 153,141 21.45 2.53
2018-05-16 6.55 6.8 6.55 6.65 236,142 21.45 2.53
2018-05-15 6.6 6.65 6.5 6.6 165,927 21.29 2.51
2018-05-14 6.45 6.65 6.45 6.65 337,723 21.45 2.53
2018-05-11 6.45 6.45 6.28 6.35 198,083 20.48 2.41
2018-05-10 6.35 6.45 6.3 6.4 184,820 20.65 2.43
2018-05-09 6.45 6.55 6.4 6.4 454,821 20.65 2.43
2018-05-08 6.45 6.55 6.4 6.5 152,311 20.97 2.47
2018-05-07 6.6 6.6 6.4 6.45 333,993 20.81 2.45
2018-05-04 6.35 6.6 6.3 6.55 293,383 21.13 2.49
2018-05-03 6.4 6.55 6.3 6.35 587,441 20.48 2.41
2018-05-02 6.3 6.55 6.2 6.5 407,990 20.97 2.47
2018-05-01 5.8 6.2 5.8 6.15 442,616 19.84 2.34
2018-04-30 5.8 6 5.8 5.85 453,625 18.87 2.22
2018-04-27 6.35 6.35 5.8 5.8 748,592 18.71 2.2
2018-04-26 6.25 6.4 6 6.35 809,779 20.48 2.41
2018-04-25 6.25 6.38 5.89 5.95 782,007 22.89 2.34
2018-04-24 6.45 6.53 6.15 6.25 326,360 24.04 2.46
2018-04-23 6.5 6.6 6.35 6.35 151,848 24.42 2.49
2018-04-20 6.45 6.63 6.35 6.45 327,805 24.81 2.53
2018-04-19 6.75 6.75 6.45 6.5 468,764 25 2.55
2018-04-18 7.15 7.15 6.75 6.8 411,976 26.15 2.67
2018-04-17 7.15 7.23 7.05 7.1 363,215 27.31 2.79
2018-04-16 7.2 7.2 6.4 6.8 724,052 26.15 2.67
2018-04-13 7.15 7.25 7 7.2 252,071 27.69 2.83
2018-04-12 6.9 7.2 6.8 7.1 765,486 27.31 2.79
2018-04-11 7 7.45 6.95 7.3 336,241 28.08 2.87
2018-04-10 6.95 7.05 6.8 6.95 388,168 26.73 2.73
2018-04-09 6.95 7.1 6.85 6.85 230,901 26.35 2.69
2018-04-06 7.15 7.33 6.88 6.95 367,513 26.73 2.73
2018-04-05 7.2 7.33 7.1 7.25 205,112 27.89 2.85
2018-04-04 6.95 7.2 6.9 7.2 219,000 27.69 2.83
2018-04-03 6.95 7.15 6.95 7.05 226,670 27.12 2.77
2018-04-02 7.25 7.3 6.9 6.95 483,810 26.73 2.73
2018-03-30 0 0 0 7.25 0 - -
2018-03-29 7.15 7.38 7.1 7.25 299,652 27.89 2.85
2018-03-28 7.25 7.3 6.9 7.15 486,033 27.5 2.81
2018-03-27 7.4 7.6 7.03 7.2 409,266 27.69 2.83
2018-03-26 7.35 7.5 7.3 7.35 359,692 28.27 2.89
2018-03-23 7.5 7.6 7.25 7.3 451,436 28.08 2.87
2018-03-22 7.7 7.8 7.45 7.5 422,176 28.85 2.95
2018-03-21 7.7 7.93 7.63 7.85 248,111 30.19 3.08
2018-03-20 7.65 7.8 7.5 7.65 384,516 29.42 3.01
2018-03-19 7.85 7.85 7.4 7.6 473,070 29.23 2.99
2018-03-16 8 8.1 7.85 7.85 591,998 30.19 3.08
2018-03-15 8.05 8.2 7.93 8 276,822 30.77 3.14
2018-03-14 8.3 8.3 7.95 7.95 543,324 30.58 3.12
2018-03-13 8.25 8.35 8.1 8.2 313,903 31.54 3.22
2018-03-12 8.25 8.38 8.1 8.15 414,649 31.35 3.2
2018-03-09 8.05 8.2 7.95 8.13 321,991 31.25 3.19
2018-03-08 8 8.2 7.95 8 335,160 30.77 3.14
2018-03-07 7.55 8.05 7.55 8 413,917 30.77 3.14
2018-03-06 7.3 7.65 7.3 7.65 318,363 29.42 3.01
2018-03-05 7.25 7.55 7.25 7.25 273,492 27.89 2.85
2018-03-02 7.15 7.45 7 7.3 355,712 28.08 2.87
2018-03-01 7.45 7.5 7.05 7.2 456,569 27.69 2.83
2018-02-28 7.25 7.5 7.15 7.48 769,372 28.75 2.94
2018-02-27 7.45 7.5 7.2 7.25 517,118 27.89 2.85
2018-02-26 7.45 7.53 7.25 7.35 558,117 28.27 2.89
2018-02-23 7.15 7.55 7.1 7.48 819,016 28.75 2.94
2018-02-22 7.75 8 6.95 7 1,925,334 26.92 2.75
2018-02-21 8.5 8.61 8.4 8.5 335,019 35.42 3.53
2018-02-20 8.3 8.65 8.2 8.4 371,572 35 3.49
2018-02-19 0 0 0 8.35 0 - -
2018-02-16 8.3 8.4 8.13 8.35 518,925 34.79 3.47
Get more Data

AXT Stock History Chart

View AXTI PE ratio, PS ratio stocks charts and compare with peers.
AXTI Chart
Note: Compare AXT stock price history with the index and industry peers.

AXT Stock Price History: Past 5 years

Max Stock Price10.43Nov 20,2017
Min Stock Price1.92Sep 30,2015
Avg Stock Price4.16

AXT Historical PE ratio: Past 5 years

Max PE Ratio120.49Feb 17,2017
Min PE Ratio18.71Apr 27,2018
Avg PE Ratio45.59

AXT Historical PS ratio: Past 5 years

Max PS Ratio4.33Nov 20,2017
Min PS Ratio0.74Sep 30,2015
Avg PS Ratio1.68

AXTI Industry Peers

Company Price Change (%)
Alpha And Omega Semi (AOSL)15.180.68 (4.29%)
Vitesse Semiconductor (VTSS)5.280 (0%)
Veeco Instruments (VECO)15.20.25 (1.62%)
Acm Research (ACMR)12.540.6 (5.03%)
Veeco Instruments (VECO)15.20.25 (1.62%)
Ldk Solar Co. (LDKYQ)0.010 (0%)
Qorvo (QRVO)82.050.18 (0.22%)

AXT share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in AXT stock analysis. The price and volume changes on a daily basis is provided in the AXT stock price history. An abnormally high daily 519,456 typically implies breaking news or earnings release. The closing price was $7.35 and 519,456 shares of AXTI were traded on Jun 22, 2018. Looking at AXT stock history data, the P/S ratio was at a low of 0.74 on Sep 30, 2015.