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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.61$2.61110,800——
2013-12-30$2.56$2.5633,200——
2013-12-27$2.55$2.55140,400——
2013-12-26$2.52$2.52108,000——
2013-12-24$2.55$2.5575,900——
2013-12-23$2.49$2.4998,600——
2013-12-20$2.45$2.45106,500——
2013-12-19$2.40$2.4070,000——
2013-12-18$2.39$2.3998,400——
2013-12-17$2.35$2.35114,800——
2013-12-16$2.33$2.3351,800——
2013-12-13$2.30$2.3096,600——
2013-12-12$2.30$2.3033,100——
2013-12-11$2.30$2.3063,500——
2013-12-10$2.31$2.3165,200——
2013-12-09$2.29$2.2946,600——
2013-12-06$2.28$2.28378,400——
2013-12-05$2.28$2.2828,500——
2013-12-04$2.28$2.2849,000——
2013-12-03$2.29$2.2915,500——
2013-12-02$2.31$2.3145,300——
2013-11-29$2.36$2.3661,100——
2013-11-27$2.30$2.3042,300——
2013-11-26$2.30$2.3058,600——
2013-11-25$2.30$2.3063,500——
2013-11-22$2.34$2.3439,200——
2013-11-21$2.34$2.3467,800——
2013-11-20$2.27$2.2749,900——
2013-11-19$2.27$2.2761,700——
2013-11-18$2.32$2.3249,200——
2013-11-15$2.39$2.3928,100——
2013-11-14$2.39$2.3942,300——
2013-11-13$2.38$2.3827,200——
2013-11-12$2.37$2.3723,000——
2013-11-11$2.37$2.3732,400——
2013-11-08$2.41$2.4127,900——
2013-11-07$2.44$2.4482,300——
2013-11-06$2.46$2.4667,800——
2013-11-05$2.47$2.47157,300——
2013-11-04$2.36$2.36125,800——
2013-11-01$2.30$2.3076,300——
2013-10-31$2.26$2.26307,800——
2013-10-30$2.20$2.2083,500——
2013-10-29$2.23$2.2397,800——
2013-10-28$2.18$2.1890,000——
2013-10-25$2.22$2.2295,700——
2013-10-24$2.23$2.23136,400——
2013-10-23$2.23$2.23108,000——
2013-10-22$2.23$2.2386,900——
2013-10-21$2.27$2.2732,200——
2013-10-18$2.29$2.2927,300——
2013-10-17$2.30$2.30558,000——
2013-10-16$2.24$2.2426,000——
2013-10-15$2.22$2.22143,500——
2013-10-14$2.29$2.2916,900——
2013-10-11$2.29$2.2919,100——
2013-10-10$2.27$2.2755,600——
2013-10-09$2.30$2.30178,100——
2013-10-08$2.34$2.3420,600——
2013-10-07$2.36$2.3671,500——
2013-10-04$2.41$2.4124,100——
2013-10-03$2.39$2.3939,900——
2013-10-02$2.43$2.4347,200——
2013-10-01$2.48$2.48116,300——
2013-09-30$2.34$2.34153,000——
2013-09-27$2.35$2.3513,900——
2013-09-26$2.37$2.3763,000——
2013-09-25$2.35$2.3542,600——
2013-09-24$2.34$2.3471,900——
2013-09-23$2.31$2.3145,900——
2013-09-20$2.33$2.3363,000——
2013-09-19$2.33$2.3330,200——
2013-09-18$2.36$2.3643,200——
2013-09-17$2.38$2.3865,600——
2013-09-16$2.34$2.3429,000——
2013-09-13$2.40$2.4015,400——
2013-09-12$2.42$2.4243,800——
2013-09-11$2.42$2.4222,600——
2013-09-10$2.43$2.4370,900——
2013-09-09$2.38$2.3876,200——
2013-09-06$2.33$2.3364,000——
2013-09-05$2.32$2.3280,600——
2013-09-04$2.34$2.3478,400——
2013-09-03$2.29$2.2963,400——
2013-08-30$2.31$2.3194,000——
2013-08-29$2.35$2.3561,800——
2013-08-28$2.31$2.3160,600——
2013-08-27$2.29$2.29115,800——
2013-08-26$2.33$2.3355,400——
2013-08-23$2.35$2.35102,600——
2013-08-22$2.37$2.3753,600——
2013-08-21$2.36$2.3657,600——
2013-08-20$2.34$2.3499,400——
2013-08-19$2.35$2.3555,100——
2013-08-16$2.37$2.3747,500——
2013-08-15$2.38$2.3884,600——
2013-08-14$2.41$2.41100,900——
2013-08-13$2.40$2.40131,500——
2013-08-12$2.43$2.43107,300——
2013-08-09$2.45$2.45163,000——
2013-08-08$2.46$2.46207,500——
2013-08-07$2.45$2.45125,300——
2013-08-06$2.48$2.48444,200——
2013-08-05$2.55$2.5586,900——
2013-08-02$2.53$2.53290,200——
2013-08-01$2.67$2.67367,800——
2013-07-31$2.80$2.80110,500——
2013-07-30$2.83$2.8351,800——
2013-07-29$2.80$2.8096,100——
2013-07-26$2.80$2.80139,000——
2013-07-25$2.76$2.7634,800——
2013-07-24$2.73$2.7346,900——
2013-07-23$2.75$2.7563,900——
2013-07-22$2.78$2.7880,600——
2013-07-19$2.79$2.7990,800——
2013-07-18$2.72$2.72170,800——
2013-07-17$2.67$2.6764,100——
2013-07-16$2.70$2.7072,400——
2013-07-15$2.69$2.6969,300——
2013-07-12$2.70$2.70113,100——
2013-07-11$2.69$2.69155,500——
2013-07-10$2.70$2.7087,000——
2013-07-09$2.68$2.68198,100——
2013-07-08$2.71$2.71159,200——
2013-07-05$2.67$2.6748,500——
2013-07-03$2.69$2.6929,300——
2013-07-02$2.70$2.7062,000——
2013-07-01$2.71$2.71164,100——
2013-06-28$2.70$2.705,234,400——
2013-06-27$2.58$2.58228,600——
2013-06-26$2.51$2.51106,600——
2013-06-25$2.56$2.56164,900——
2013-06-24$2.51$2.51369,000——
2013-06-21$2.66$2.66462,300——
2013-06-20$2.67$2.67210,100——
2013-06-19$2.74$2.7452,800——
2013-06-18$2.77$2.7795,900——
2013-06-17$2.74$2.7470,900——
2013-06-14$2.75$2.7579,300——
2013-06-13$2.78$2.7882,600——
2013-06-12$2.75$2.75120,800——
2013-06-11$2.79$2.79108,700——
2013-06-10$2.83$2.8351,700——
2013-06-07$2.83$2.83110,100——
2013-06-06$2.83$2.8393,400——
2013-06-05$2.80$2.80173,900——
2013-06-04$2.82$2.8289,800——
2013-06-03$2.89$2.89141,100——
2013-05-31$2.84$2.84128,800——
2013-05-30$2.88$2.88110,300——
2013-05-29$2.89$2.8934,700——
2013-05-28$2.91$2.91115,400——
2013-05-24$2.85$2.8576,000——
2013-05-23$2.87$2.87110,200——
2013-05-22$2.88$2.88197,700——
2013-05-21$2.93$2.93201,600——
2013-05-20$2.81$2.81216,200——
2013-05-17$2.77$2.77152,100——
2013-05-16$2.75$2.75103,100——
2013-05-15$2.76$2.76125,800——
2013-05-14$2.75$2.75144,400——
2013-05-13$2.75$2.7589,800——
2013-05-10$2.78$2.7892,300——
2013-05-09$2.75$2.7567,800——
2013-05-08$2.74$2.74212,300——
2013-05-07$2.78$2.7851,800——
2013-05-06$2.77$2.77171,800——
2013-05-03$2.82$2.82114,800——
2013-05-02$2.76$2.76160,200——
2013-05-01$2.75$2.75257,600——
2013-04-30$2.87$2.87342,200——
2013-04-29$2.95$2.95244,200——
2013-04-26$2.83$2.83181,900——
2013-04-25$2.84$2.84115,300——
2013-04-24$2.82$2.8245,400——
2013-04-23$2.85$2.8556,200——
2013-04-22$2.81$2.81127,700——
2013-04-19$2.71$2.71111,400——
2013-04-18$2.65$2.65123,800——
2013-04-17$2.61$2.61343,700——
2013-04-16$2.78$2.7896,500——
2013-04-15$2.77$2.77123,800——
2013-04-12$2.94$2.9482,000——
2013-04-11$2.92$2.9274,200——
2013-04-10$2.92$2.92111,400——
2013-04-09$2.85$2.85121,500——
2013-04-08$2.82$2.82103,600——
2013-04-05$2.79$2.7948,600——
2013-04-04$2.81$2.81147,800——
2013-04-03$2.83$2.83155,000——
2013-04-02$2.81$2.81218,900——
2013-04-01$2.94$2.94190,300——
2013-03-28$2.94$2.94223,200——
2013-03-27$2.96$2.9684,100——
2013-03-26$2.98$2.9860,100——
2013-03-25$3.00$3.0088,800——
2013-03-22$2.98$2.98206,500——
2013-03-21$3.08$3.08138,800——
2013-03-20$3.30$3.30384,800——
2013-03-19$3.21$3.21699,400——
2013-03-18$3.09$3.0988,300——
2013-03-15$3.01$3.01185,100——
2013-03-14$3.00$3.0063,500——
2013-03-13$3.01$3.0190,200——
2013-03-12$3.00$3.00112,800——
2013-03-11$2.98$2.98124,200——
2013-03-08$2.92$2.92109,500——
2013-03-07$2.90$2.9074,800——
2013-03-06$2.86$2.8683,500——
2013-03-05$2.85$2.85125,800——
2013-03-04$2.84$2.84135,600——
2013-03-01$2.85$2.85149,700——
2013-02-28$2.85$2.85476,800——
2013-02-27$3.02$3.02161,700——
2013-02-26$2.96$2.96285,000——
2013-02-25$2.80$2.80225,000——
2013-02-22$2.86$2.8670,300——
2013-02-21$2.84$2.8463,400——
2013-02-20$2.90$2.9091,500——
2013-02-19$3.05$3.0579,900——
2013-02-15$3.03$3.03107,100——
2013-02-14$3.05$3.05227,900——
2013-02-13$2.96$2.96300,000——
2013-02-12$2.85$2.8569,400——
2013-02-11$2.78$2.7847,000——
2013-02-08$2.83$2.83106,800——
2013-02-07$2.77$2.77130,100——
2013-02-06$2.79$2.7977,400——
2013-02-05$2.80$2.80108,500——
2013-02-04$2.78$2.78116,800——
2013-02-01$2.89$2.89222,500——
2013-01-31$2.78$2.78219,500——
2013-01-30$2.83$2.8368,600——
2013-01-29$2.85$2.85192,200——
2013-01-28$2.83$2.83142,400——
2013-01-25$2.90$2.9074,800——
2013-01-24$2.91$2.9184,900——
2013-01-23$2.85$2.85145,000——
2013-01-22$2.93$2.9397,900——
2013-01-18$2.86$2.8696,300——
2013-01-17$2.88$2.88125,100——
2013-01-16$2.90$2.9077,600——
2013-01-15$2.87$2.8785,500——
2013-01-14$2.83$2.83111,800——
2013-01-11$2.90$2.90103,500——
2013-01-10$2.99$2.99132,500——
2013-01-09$3.02$3.02174,800——
2013-01-08$3.00$3.0086,700——
2013-01-07$3.05$3.05156,700——
2013-01-04$3.09$3.09327,500——
2013-01-03$3.00$3.00140,200——
2013-01-02$2.95$2.95257,300——