NASDAQ:AXTI | Historical Stock Price | AXT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.94$5.73$16.93$50.03$147.871998-05-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.81$2.81586,300——
2012-12-28$2.81$2.81103,600——
2012-12-27$2.89$2.8995,100——
2012-12-26$2.86$2.8668,200——
2012-12-24$2.86$2.8648,700——
2012-12-21$2.84$2.84321,700——
2012-12-20$3.00$3.00116,200——
2012-12-19$2.99$2.99203,100——
2012-12-18$2.96$2.96381,500——
2012-12-17$3.04$3.04147,000——
2012-12-14$3.05$3.05151,100——
2012-12-13$3.01$3.0169,300——
2012-12-12$3.01$3.0160,500——
2012-12-11$3.00$3.00119,700——
2012-12-10$2.98$2.9884,100——
2012-12-07$2.97$2.9785,400——
2012-12-06$2.98$2.9888,900——
2012-12-05$2.90$2.90107,000——
2012-12-04$2.89$2.8977,200——
2012-12-03$2.85$2.85184,600——
2012-11-30$2.82$2.82445,600——
2012-11-29$2.80$2.80182,500——
2012-11-28$2.80$2.80138,500——
2012-11-27$2.80$2.8089,700——
2012-11-26$2.80$2.80317,900——
2012-11-23$2.85$2.8545,100——
2012-11-21$2.84$2.84174,000——
2012-11-20$2.79$2.79211,200——
2012-11-19$2.77$2.77236,100——
2012-11-16$2.76$2.76233,000——
2012-11-15$2.73$2.73146,400——
2012-11-14$2.74$2.74124,400——
2012-11-13$2.97$2.97165,500——
2012-11-12$2.94$2.94102,700——
2012-11-09$2.91$2.91123,900——
2012-11-08$2.82$2.8270,600——
2012-11-07$2.84$2.84143,300——
2012-11-06$3.00$3.00292,900——
2012-11-05$2.91$2.91291,400——
2012-11-02$2.76$2.761,006,600——
2012-11-01$3.19$3.19147,900——
2012-10-31$3.21$3.2189,200——
2012-10-26$3.23$3.2369,300——
2012-10-25$3.24$3.2474,900——
2012-10-24$3.26$3.2655,800——
2012-10-23$3.24$3.2452,800——
2012-10-22$3.29$3.2942,400——
2012-10-19$3.29$3.29139,800——
2012-10-18$3.50$3.50110,800——
2012-10-17$3.48$3.4884,400——
2012-10-16$3.43$3.43108,400——
2012-10-15$3.32$3.32200,400——
2012-10-12$3.21$3.2172,100——
2012-10-11$3.27$3.27102,000——
2012-10-10$3.21$3.21139,400——
2012-10-09$3.26$3.26205,200——
2012-10-08$3.34$3.3447,400——
2012-10-05$3.38$3.38204,300——
2012-10-04$3.34$3.34135,700——
2012-10-03$3.34$3.34130,300——
2012-10-02$3.37$3.3787,300——
2012-10-01$3.43$3.4398,000——
2012-09-28$3.38$3.38220,100——
2012-09-27$3.48$3.48181,300——
2012-09-26$3.38$3.38409,900——
2012-09-25$3.47$3.47350,500——
2012-09-24$3.46$3.46279,700——
2012-09-21$3.47$3.472,147,500——
2012-09-20$3.08$3.0896,100——
2012-09-19$3.12$3.12193,500——
2012-09-18$3.13$3.13213,000——
2012-09-17$3.06$3.06146,800——
2012-09-14$3.04$3.04180,300——
2012-09-13$3.07$3.07201,300——
2012-09-12$3.14$3.14147,700——
2012-09-11$3.09$3.09148,500——
2012-09-10$3.23$3.23359,400——
2012-09-07$3.30$3.30225,200——
2012-09-06$3.28$3.28208,900——
2012-09-05$3.31$3.31164,200——
2012-09-04$3.36$3.36160,600——
2012-08-31$3.35$3.3591,300——
2012-08-30$3.20$3.2085,700——
2012-08-29$3.24$3.2438,300——
2012-08-28$3.24$3.2462,100——
2012-08-27$3.18$3.18126,200——
2012-08-24$3.26$3.26112,900——
2012-08-23$3.25$3.2550,600——
2012-08-22$3.27$3.2776,900——
2012-08-21$3.24$3.24196,700——
2012-08-20$3.28$3.28177,300——
2012-08-17$3.21$3.21180,300——
2012-08-16$3.09$3.09338,300——
2012-08-15$3.23$3.23274,300——
2012-08-14$3.16$3.16251,700——
2012-08-13$3.15$3.15140,700——
2012-08-10$3.16$3.16345,300——
2012-08-09$2.99$2.99201,700——
2012-08-08$2.80$2.80428,900——
2012-08-07$2.87$2.87527,400——
2012-08-06$2.85$2.85535,100——
2012-08-03$2.79$2.79675,900——
2012-08-02$2.76$2.761,489,000——
2012-08-01$3.43$3.43343,100——
2012-07-31$3.49$3.49291,300——
2012-07-30$3.51$3.51175,700——
2012-07-27$3.52$3.52200,400——
2012-07-26$3.40$3.40197,600——
2012-07-25$3.41$3.41115,200——
2012-07-24$3.38$3.38194,000——
2012-07-23$3.48$3.48335,000——
2012-07-20$3.72$3.72110,500——
2012-07-19$3.79$3.79481,600——
2012-07-18$3.98$3.9863,900——
2012-07-17$3.92$3.9257,800——
2012-07-16$3.94$3.9432,400——
2012-07-13$3.95$3.9556,100——
2012-07-12$3.83$3.8387,200——
2012-07-11$3.93$3.9371,900——
2012-07-10$3.93$3.9375,400——
2012-07-09$3.98$3.9839,300——
2012-07-06$3.99$3.9965,600——
2012-07-05$4.06$4.0666,400——
2012-07-03$4.11$4.11121,000——
2012-07-02$4.05$4.05127,200——
2012-06-29$3.95$3.95137,100——
2012-06-28$3.80$3.80257,800——
2012-06-27$4.02$4.02246,900——
2012-06-26$3.99$3.99175,200——
2012-06-25$4.00$4.00170,100——
2012-06-22$3.91$3.91813,400——
2012-06-21$3.75$3.75117,900——
2012-06-20$3.91$3.91109,900——
2012-06-19$3.86$3.86113,100——
2012-06-18$3.78$3.78126,400——
2012-06-15$3.76$3.76182,100——
2012-06-14$3.82$3.82167,400——
2012-06-13$3.79$3.79179,000——
2012-06-12$3.95$3.95143,500——
2012-06-11$3.77$3.77138,000——
2012-06-08$4.04$4.0473,400——
2012-06-07$3.98$3.98243,900——
2012-06-06$4.02$4.02374,800——
2012-06-05$3.68$3.68147,400——
2012-06-04$3.60$3.60159,000——
2012-06-01$3.67$3.67144,900——
2012-05-31$3.85$3.85204,900——
2012-05-30$3.81$3.81131,700——
2012-05-29$3.89$3.89132,000——
2012-05-25$3.81$3.8183,100——
2012-05-24$3.81$3.81187,800——
2012-05-23$3.90$3.90128,000——
2012-05-22$3.81$3.81200,000——
2012-05-21$3.94$3.94471,100——
2012-05-18$3.81$3.81161,100——
2012-05-17$3.77$3.77207,300——
2012-05-16$3.88$3.88156,200——
2012-05-15$3.90$3.90189,000——
2012-05-14$3.85$3.85317,900——
2012-05-11$4.02$4.02135,200——
2012-05-10$4.13$4.13108,000——
2012-05-09$4.16$4.16200,000——
2012-05-08$4.19$4.19338,200——
2012-05-07$4.17$4.17385,000——
2012-05-04$4.06$4.06360,000——
2012-05-03$4.06$4.061,477,200——
2012-05-02$5.05$5.05419,500——
2012-05-01$5.04$5.04372,300——
2012-04-30$5.09$5.09191,000——
2012-04-27$5.15$5.15398,400——
2012-04-26$5.15$5.151,223,900——
2012-04-25$6.07$6.07166,300——
2012-04-24$5.85$5.85136,700——
2012-04-23$5.80$5.80290,700——
2012-04-20$6.02$6.02196,200——
2012-04-19$6.13$6.13193,100——
2012-04-18$6.35$6.35188,200——
2012-04-17$6.39$6.39285,000——
2012-04-16$6.19$6.19249,300——
2012-04-13$6.00$6.00162,900——
2012-04-12$6.14$6.14397,100——
2012-04-11$5.89$5.89207,400——
2012-04-10$5.63$5.63409,400——
2012-04-09$5.84$5.84236,000——
2012-04-05$5.99$5.99223,900——
2012-04-04$5.99$5.99534,000——
2012-04-03$6.22$6.22155,200——
2012-04-02$6.33$6.33252,800——
2012-03-30$6.35$6.35227,300——
2012-03-29$6.56$6.56240,600——
2012-03-28$6.74$6.74249,200——
2012-03-27$6.65$6.65348,000——
2012-03-26$6.51$6.51271,800——
2012-03-23$6.54$6.54229,600——
2012-03-22$6.49$6.49550,100——
2012-03-21$6.23$6.23206,800——
2012-03-20$6.30$6.30206,100——
2012-03-19$6.43$6.43377,900——
2012-03-16$6.53$6.531,068,000——
2012-03-15$6.15$6.15403,700——
2012-03-14$5.79$5.79144,300——
2012-03-13$5.63$5.63121,800——
2012-03-12$5.57$5.5750,700——
2012-03-09$5.61$5.61182,600——
2012-03-08$5.34$5.34162,200——
2012-03-07$5.26$5.26135,600——
2012-03-06$5.23$5.23208,700——
2012-03-05$5.27$5.27204,400——
2012-03-02$5.35$5.35163,900——
2012-03-01$5.61$5.61318,800——
2012-02-29$5.73$5.73269,600——
2012-02-28$5.84$5.84214,800——
2012-02-27$5.73$5.73394,900——
2012-02-24$5.68$5.681,229,700——
2012-02-23$5.10$5.10338,000——
2012-02-22$5.01$5.01112,900——
2012-02-21$5.16$5.16123,300——
2012-02-17$5.32$5.32277,700——
2012-02-16$5.23$5.23152,300——
2012-02-15$5.07$5.07120,700——
2012-02-14$5.11$5.11186,600——
2012-02-13$5.12$5.12237,300——
2012-02-10$5.15$5.15211,200——
2012-02-09$5.23$5.23376,500——
2012-02-08$5.55$5.55129,800——
2012-02-07$5.37$5.3797,300——
2012-02-06$5.51$5.51138,000——
2012-02-03$5.45$5.45324,000——
2012-02-02$5.57$5.57284,800——
2012-02-01$5.39$5.39247,100——
2012-01-31$5.13$5.13199,600——
2012-01-30$5.31$5.31225,300——
2012-01-27$5.41$5.41222,000——
2012-01-26$5.09$5.09111,300——
2012-01-25$5.13$5.13295,000——
2012-01-24$5.17$5.17182,200——
2012-01-23$4.99$4.99148,900——
2012-01-20$5.02$5.02209,000——
2012-01-19$4.90$4.90303,500——
2012-01-18$4.78$4.78176,000——
2012-01-17$4.50$4.50231,700——
2012-01-13$4.72$4.72173,500——
2012-01-12$4.83$4.83147,800——
2012-01-11$4.91$4.91281,900——
2012-01-10$4.64$4.64314,600——
2012-01-09$4.51$4.51144,900——
2012-01-06$4.42$4.42171,500——
2012-01-05$4.52$4.52138,300——
2012-01-04$4.50$4.50139,400——
2012-01-03$4.54$4.54247,000——