AXT Stock Price History, AXTI Historical Prices

Add to My Stocks
$8.35 $0.05 (0.6%) AXTI stock closing price Feb 16, 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
2018-02-16 8.3 8.4 8.13 8.35 518,925 34.79 3.47
2018-02-15 8.35 8.4 8 8.3 185,540 34.58 3.45
2018-02-14 7.9 8.3 7.9 8.3 244,559 34.58 3.45
2018-02-13 8.05 8.15 7.95 8 213,724 33.33 3.33
2018-02-12 7.8 8.25 7.76 8.05 413,515 33.54 3.35
2018-02-09 7.65 7.9 7.51 7.75 332,419 32.29 3.22
2018-02-08 7.9 7.9 7.55 7.6 452,874 31.67 3.16
2018-02-06 7.55 7.95 7.36 7.85 786,394 32.71 3.26
2018-02-05 7.85 8 7.7 7.75 489,483 32.29 3.22
2018-02-02 7.9 8 7.75 7.9 413,975 32.92 3.28
2018-02-01 7.85 8 7.7 7.95 340,047 33.13 3.3
2018-01-31 8.15 8.35 7.9 7.9 315,230 32.92 3.28
2018-01-30 8.05 8.35 7.95 8.15 467,433 33.96 3.39
2018-01-29 8.7 8.7 8.1 8.15 917,371 33.96 3.39
2018-01-26 8.75 8.9 8.66 8.8 289,532 36.67 3.66
2018-01-25 9.2 9.3 8.55 8.65 626,282 36.04 3.6
2018-01-24 9.35 9.45 9 9.1 412,519 37.92 3.78
2018-01-23 9.4 9.45 9.25 9.4 352,434 39.17 3.91
2018-01-22 9.2 9.45 9.2 9.45 312,071 39.38 3.93
2018-01-19 9.2 9.36 9.11 9.25 299,735 38.54 3.85
2018-01-18 9 9.3 8.9 9.2 368,311 38.33 3.82
2018-01-17 8.85 8.95 8.75 8.95 373,331 37.29 3.72
2018-01-16 9 9 8.65 8.75 294,932 36.46 3.64
2018-01-12 8.95 9.06 8.9 8.95 189,475 37.29 3.72
2018-01-11 8.85 9 8.66 8.9 208,672 37.08 3.7
2018-01-10 8.95 9 8.74 8.8 283,113 36.67 3.66
2018-01-09 9.2 9.2 8.9 8.95 206,657 37.29 3.72
2018-01-08 8.9 9.18 8.8 9.1 281,737 37.92 3.78
2018-01-05 8.85 8.95 8.75 8.95 164,853 37.29 3.72
2018-01-04 8.8 8.95 8.73 8.9 525,181 37.08 3.7
2018-01-03 8.75 8.85 8.55 8.75 674,464 36.46 3.64
2018-01-02 8.75 9 8.65 8.75 647,774 36.46 3.64
2017-12-29 8.8 9 8.7 8.7 206,400 36.25 3.62
2017-12-28 8.85 9.05 8.75 8.8 306,883 36.67 3.66
2017-12-27 8.75 8.9 8.65 8.7 150,313 36.25 3.62
2017-12-26 8.8 8.83 8.6 8.65 206,873 36.04 3.6
2017-12-22 8.9 9.05 8.65 8.8 187,125 36.67 3.66
2017-12-21 8.95 9.15 8.89 8.95 269,990 37.29 3.72
2017-12-20 9.35 9.35 8.9 8.95 263,302 37.29 3.72
2017-12-19 9.15 9.38 9.1 9.25 330,725 38.54 3.85
2017-12-18 9.05 9.25 8.86 9.15 271,858 38.13 3.8
2017-12-15 8.9 9 8.73 8.85 587,918 36.88 3.68
2017-12-14 9.2 9.27 8.83 8.9 433,926 37.08 3.7
2017-12-13 8.85 9.4 8.85 9.15 656,763 38.13 3.8
2017-12-12 8.6 9.1 8.45 8.8 576,013 36.67 3.66
2017-12-11 8.5 8.65 8.3 8.5 393,835 35.42 3.53
2017-12-08 8.55 8.66 8.19 8.5 642,839 35.42 3.53
2017-12-07 8.55 8.75 8.4 8.55 500,489 35.63 3.55
2017-12-06 8.9 8.9 8.15 8.45 847,653 35.21 3.51
2017-12-05 8.9 9.03 8.78 8.95 508,886 37.29 3.72
2017-12-04 9.6 9.65 8.55 8.7 969,711 36.25 3.62
2017-12-01 9.75 9.8 9.1 9.5 611,277 39.58 3.95
2017-11-30 9.65 9.95 9.55 9.65 453,245 40.21 4.01
2017-11-29 10.4 10.5 9.55 9.65 690,898 40.21 4.01
2017-11-28 10.2 10.4 10 10.4 462,196 43.33 4.32
2017-11-27 10.25 10.25 9.9 10 378,854 41.67 4.16
2017-11-24 10.5 10.5 10.1 10.33 188,852 43.02 4.29
2017-11-23 0 0 0 10.35 0 - -
2017-11-22 10 10.6 9.93 10.35 654,816 43.13 4.3
2017-11-21 10.4 10.55 10 10.05 733,728 41.88 4.18
2017-11-20 9.4 10.75 9.3 10.43 1,684,610 43.44 4.33
2017-11-17 9.2 9.55 9.2 9.3 667,071 38.75 3.87
2017-11-16 8.8 9.25 8.75 9.2 562,678 38.33 3.82
2017-11-15 8.65 8.8 8.6 8.65 226,538 36.04 3.6
2017-11-14 8.7 8.85 8.7 8.8 235,259 36.67 3.66
2017-11-13 8.7 8.8 8.6 8.75 175,358 36.46 3.64
2017-11-10 8.75 8.85 8.65 8.75 269,819 36.46 3.64
2017-11-09 9 9 8.55 8.7 346,143 36.25 3.62
2017-11-08 8.9 9.15 8.66 9.05 374,833 37.71 3.76
2017-11-07 9.1 9.1 8.7 8.8 504,226 36.67 3.66
2017-11-06 8.85 9.1 8.75 9.1 460,540 37.92 3.78
2017-11-03 9 9 8.7 8.8 223,832 36.67 3.66
2017-11-02 8.75 9.05 8.65 8.95 326,293 37.29 3.72
2017-11-01 9.3 9.35 8.65 8.8 543,985 36.67 3.66
2017-10-31 9.15 9.3 9.05 9.3 303,957 38.75 3.87
2017-10-30 9.55 9.55 9.05 9.13 353,346 38.02 3.79
2017-10-27 9.45 9.55 9.3 9.5 583,610 39.58 3.95
2017-10-26 8.9 9.51 8.61 9.4 953,110 39.17 3.91
2017-10-25 9.1 9.15 8.71 8.9 477,002 44.5 3.95
2017-10-24 8.95 9.2 8.85 9.05 323,649 45.25 4.02
2017-10-23 8.85 9 8.7 8.85 230,006 44.25 3.93
2017-10-20 9.05 9.15 8.76 8.95 226,931 44.75 3.97
2017-10-19 9.15 9.2 8.9 9 208,366 45 3.99
2017-10-18 9.25 9.4 9.15 9.3 194,454 46.5 4.13
2017-10-17 8.95 9.25 8.95 9.1 255,361 45.5 4.04
2017-10-16 9 9.15 8.61 9.05 312,816 45.25 4.02
2017-10-13 8.55 9.23 7.65 9.05 744,073 45.25 4.02
2017-10-12 9.4 9.6 9.3 9.35 212,405 46.75 4.15
2017-10-11 9.4 9.5 9.3 9.4 254,184 47 4.17
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 Price3.86

AXT Historical PE ratio: Past 5 years

Max PE Ratio120.49Feb 17,2017
Min PE Ratio14Feb 25,2013
Avg PE Ratio47.63

AXT Historical PS ratio: Past 5 years

Max PS Ratio4.33Nov 20,2017
Min PS Ratio0.74Sep 30,2015
Avg PS Ratio1.57

AXTI Industry Peers

Company Price Change (%)
Nve Corp (NVEC)76.311.76 (2.36%)
Alpha And Omega Semi (AOSL)14.570.41 (2.9%)
Veeco Instruments (VECO)18.90 (0%)
Impinj Inc (PI)11.072.36 (17.57%)
Veeco Instruments (VECO)18.90 (0%)
Ldk Solar Co. (LDKYQ)0.030 (0%)
Qorvo (QRVO)77.311.25 (1.59%)

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 518,925 typically implies breaking news or earnings release. The closing price was $8.35 and 518,925 shares of AXTI were traded on Feb 16, 2018. Looking at AXT stock history data, the P/S ratio was at a low of 0.74 on Sep 30, 2015.