Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AAXN Historical Stock Prices |
| Preferred Stock Newsletter |
| AAXN Options Chain |
| Stock Message Boards |
AAXN (AAXN) has the following price history information. Looking back at AAXN historical stock prices for the last five trading days, on January 19, 2021, AAXN opened at $154.83, traded as high as $159.85 and as low as $154.00, and closed at $159.36. Trading volume was a total of 1.23M shares. On January 20, 2021, AAXN opened at $162.74, traded as high as $168.48 and as low as $162.41, and closed at $164.56. Trading volume was a total of 1.31M shares. On January 21, 2021, AAXN opened at $168.03, traded as high as $168.40 and as low as $161.71, and closed at $162.54. Trading volume was a total of 873.40K shares. On January 22, 2021, AAXN opened at $161.08, traded as high as $171.73 and as low as $160.85, and closed at $170.26. Trading volume was a total of 654.20K shares. On January 25, 2021, AAXN opened at $173.46, traded as high as $177.71 and as low as $168.03, and closed at $174.54. Trading volume was a total of 609.10K shares.
AAXN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into AAXN shares, starting with a $10,000 purchase of AAXN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 06/07/2013 | |
| End date: | 01/25/2021 | |
| Start price/share: | $9.43 | |
| End price/share: | $174.54 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,750.90% | |
| Average Annual Total Return: | 46.51% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $185,100.55 | |
| Years: | 7.64 | |
 | |||||
| AAXN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/19/2021 | $154.83 | $159.85 | $154.00 | $159.36 | 1.23M |
| 01/20/2021 | $162.74 | $168.48 | $162.41 | $164.56 | 1.31M |
| 01/21/2021 | $168.03 | $168.40 | $161.71 | $162.54 | 873.40K |
| 01/22/2021 | $161.08 | $171.73 | $160.85 | $170.26 | 654.20K |
| 01/25/2021 | $173.46 | $177.71 | $168.03 | $174.54 | 609.10K |
|
| About AAXN |
| Axon Enterprise is provider of law enforcement technology solutions. Co.'s operations are comprised of two reportable segments: TASER, which is focused on development, manufacture and sale of conducted energy weapons, also known as conducted energy devices, which Co. sells under its brand name, TASER; and software and sensors, which is focused on-officer body (Axon Body and Flex) and in-car (Axon Fleet) cameras as well as cloud-based digital evidence management software (Evidence.com), as well as develops, manufactures and sells hardware and cloud-based software solutions that enable law enforcement to capture, store, manage, share and analyze video and other digital evidence. |
| AAXN Historical Closing Prices | |
| Date | Close |
| 01/19/2021 | $159.36 |
| 01/20/2021 | $164.56 |
| 01/21/2021 | $162.54 |
| 01/22/2021 | $170.26 |
| 01/25/2021 | $174.54 |
| Industrials Historical Prices |
| AAXN is categorized under the Industrials sector; below are some other companies in the same sector:
ABB Historical Stock Prices Also explore: AAXN shares outstanding history
|
Free AAXN Email Alerts:
