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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$4.80$4.80205,500——
2016-12-29$5.00$5.0068,900——
2016-12-28$5.10$5.10112,200——
2016-12-27$5.15$5.15221,300——
2016-12-23$5.25$5.25252,500——
2016-12-22$5.00$5.00137,800——
2016-12-21$4.95$4.95162,600——
2016-12-20$4.95$4.95160,100——
2016-12-19$4.80$4.80131,500——
2016-12-16$4.70$4.70171,400——
2016-12-15$4.70$4.70189,600——
2016-12-14$4.85$4.85185,700——
2016-12-13$4.95$4.95236,700——
2016-12-12$5.05$5.05183,600——
2016-12-09$5.05$5.05260,800——
2016-12-08$4.85$4.85195,800——
2016-12-07$4.65$4.65141,000——
2016-12-06$4.70$4.7090,300——
2016-12-05$4.65$4.65199,800——
2016-12-02$4.70$4.70269,800——
2016-12-01$4.35$4.35412,100——
2016-11-30$4.80$4.80298,600——
2016-11-29$4.95$4.95204,800——
2016-11-28$5.10$5.10235,500——
2016-11-25$5.10$5.1097,000——
2016-11-23$5.10$5.10140,200——
2016-11-22$5.05$5.05292,200——
2016-11-21$5.25$5.25352,900——
2016-11-18$5.10$5.1087,200——
2016-11-17$5.05$5.0597,800——
2016-11-16$5.20$5.20323,700——
2016-11-15$5.05$5.05215,000——
2016-11-14$4.85$4.85223,900——
2016-11-11$4.75$4.75185,000——
2016-11-10$4.90$4.90221,600——
2016-11-09$5.05$5.05242,700——
2016-11-08$5.00$5.00266,400——
2016-11-07$5.20$5.20355,800——
2016-11-04$5.15$5.15982,000——
2016-11-03$4.80$4.80224,200——
2016-11-02$5.00$5.00338,500——
2016-11-01$5.00$5.00204,200——
2016-10-31$5.15$5.15393,600——
2016-10-28$5.21$5.21287,900——
2016-10-27$5.17$5.17883,000——
2016-10-26$5.73$5.73478,900——
2016-10-25$5.60$5.60301,500——
2016-10-24$5.74$5.74449,900——
2016-10-21$5.75$5.75521,400——
2016-10-20$5.52$5.52168,300——
2016-10-19$5.59$5.59207,100——
2016-10-18$5.50$5.50243,500——
2016-10-17$5.59$5.59182,800——
2016-10-14$5.55$5.55230,900——
2016-10-13$5.32$5.32417,600——
2016-10-12$5.52$5.52261,600——
2016-10-11$5.64$5.64223,900——
2016-10-10$5.76$5.76308,700——
2016-10-07$5.85$5.85405,100——
2016-10-06$5.93$5.93693,000——
2016-10-05$5.70$5.70424,200——
2016-10-04$5.50$5.50338,900——
2016-10-03$5.54$5.54999,200——
2016-09-30$5.19$5.19494,300——
2016-09-29$4.94$4.94217,900——
2016-09-28$4.99$4.99257,000——
2016-09-27$4.87$4.87152,700——
2016-09-26$4.86$4.86116,900——
2016-09-23$4.87$4.87167,300——
2016-09-22$4.99$4.99405,300——
2016-09-21$4.99$4.99822,600——
2016-09-20$4.78$4.78250,300——
2016-09-19$4.80$4.80503,500——
2016-09-16$4.75$4.751,446,200——
2016-09-15$4.44$4.44140,900——
2016-09-14$4.31$4.31114,200——
2016-09-13$4.23$4.23129,900——
2016-09-12$4.12$4.12168,400——
2016-09-09$4.15$4.1582,400——
2016-09-08$4.31$4.3190,000——
2016-09-07$4.39$4.39101,900——
2016-09-06$4.45$4.45173,700——
2016-09-02$4.37$4.3789,700——
2016-09-01$4.29$4.2969,500——
2016-08-31$4.27$4.2781,900——
2016-08-30$4.34$4.3496,100——
2016-08-29$4.38$4.38175,600——
2016-08-26$4.44$4.44200,600——
2016-08-25$4.49$4.49186,400——
2016-08-24$4.40$4.40266,900——
2016-08-23$4.35$4.35588,400——
2016-08-22$4.02$4.02239,300——
2016-08-19$3.96$3.96184,100——
2016-08-18$3.86$3.8656,000——
2016-08-17$3.84$3.8448,400——
2016-08-16$3.86$3.86110,600——
2016-08-15$3.92$3.92166,100——
2016-08-12$3.98$3.98114,700——
2016-08-11$3.98$3.9886,000——
2016-08-10$3.90$3.9064,200——
2016-08-09$3.96$3.96181,400——
2016-08-08$3.99$3.99226,700——
2016-08-05$3.87$3.87113,000——
2016-08-04$3.78$3.78166,700——
2016-08-03$3.74$3.7476,500——
2016-08-02$3.65$3.65410,000——
2016-08-01$3.78$3.78131,700——
2016-07-29$3.75$3.75196,300——
2016-07-28$3.78$3.78769,300——
2016-07-27$3.66$3.66121,200——
2016-07-26$3.64$3.6483,200——
2016-07-25$3.59$3.59175,400——
2016-07-22$3.52$3.52111,400——
2016-07-21$3.41$3.4142,300——
2016-07-20$3.48$3.4873,900——
2016-07-19$3.40$3.4042,100——
2016-07-18$3.37$3.3724,300——
2016-07-15$3.32$3.3215,600——
2016-07-14$3.37$3.3710,300——
2016-07-13$3.34$3.3414,200——
2016-07-12$3.33$3.3357,300——
2016-07-11$3.37$3.3744,800——
2016-07-08$3.40$3.4014,900——
2016-07-07$3.36$3.3645,100——
2016-07-06$3.29$3.2980,300——
2016-07-05$3.29$3.29251,000——
2016-07-01$3.30$3.30170,500——
2016-06-30$3.19$3.1990,500——
2016-06-29$3.15$3.15118,100——
2016-06-28$3.13$3.1337,300——
2016-06-27$2.97$2.97161,200——
2016-06-24$3.20$3.2071,000——
2016-06-23$3.38$3.3828,500——
2016-06-22$3.33$3.3343,000——
2016-06-21$3.40$3.4026,100——
2016-06-20$3.41$3.4197,400——
2016-06-17$3.28$3.2863,900——
2016-06-16$3.31$3.31175,800——
2016-06-15$3.46$3.4656,300——
2016-06-14$3.45$3.4557,800——
2016-06-13$3.47$3.4790,000——
2016-06-10$3.52$3.52113,200——
2016-06-09$3.54$3.5455,300——
2016-06-08$3.50$3.50147,400——
2016-06-07$3.53$3.53197,600——
2016-06-06$3.52$3.52281,700——
2016-06-03$3.56$3.56140,300——
2016-06-02$3.63$3.63177,600——
2016-06-01$3.54$3.54129,200——
2016-05-31$3.56$3.56444,200——
2016-05-27$3.41$3.41420,700——
2016-05-26$3.69$3.69513,300——
2016-05-25$3.58$3.58431,000——
2016-05-24$3.37$3.37226,500——
2016-05-23$3.25$3.25133,600——
2016-05-20$3.22$3.22132,100——
2016-05-19$3.23$3.23174,900——
2016-05-18$3.38$3.38136,600——
2016-05-17$3.38$3.38858,000——
2016-05-16$3.30$3.30483,800——
2016-05-13$3.18$3.18145,100——
2016-05-12$3.20$3.20127,000——
2016-05-11$3.15$3.1581,900——
2016-05-10$3.15$3.15116,200——
2016-05-09$3.13$3.13156,300——
2016-05-06$3.12$3.12140,100——
2016-05-05$3.18$3.18514,700——
2016-05-04$3.06$3.06965,700——
2016-05-03$3.00$3.006,363,200——
2016-05-02$2.65$2.6536,100——
2016-04-29$2.57$2.57112,800——
2016-04-28$2.71$2.7141,700——
2016-04-27$2.70$2.7032,500——
2016-04-26$2.68$2.6815,100——
2016-04-25$2.67$2.67121,400——
2016-04-22$2.57$2.5719,300——
2016-04-21$2.55$2.5551,500——
2016-04-20$2.61$2.6132,900——
2016-04-19$2.63$2.6354,200——
2016-04-18$2.55$2.5591,400——
2016-04-15$2.52$2.52112,600——
2016-04-14$2.55$2.559,300——
2016-04-13$2.52$2.5233,400——
2016-04-12$2.52$2.527,700——
2016-04-11$2.55$2.5523,700——
2016-04-08$2.55$2.5520,900——
2016-04-07$2.55$2.5531,300——
2016-04-06$2.50$2.5039,200——
2016-04-05$2.53$2.5317,100——
2016-04-04$2.55$2.5528,300——
2016-04-01$2.55$2.5578,800——
2016-03-31$2.47$2.4739,500——
2016-03-30$2.57$2.5722,400——
2016-03-29$2.60$2.6022,000——
2016-03-28$2.57$2.5715,700——
2016-03-24$2.45$2.4534,200——
2016-03-23$2.48$2.488,700——
2016-03-22$2.50$2.509,300——
2016-03-21$2.54$2.543,300——
2016-03-18$2.57$2.5734,700——
2016-03-17$2.61$2.6138,300——
2016-03-16$2.67$2.6719,000——
2016-03-15$2.61$2.6117,900——
2016-03-14$2.65$2.6512,900——
2016-03-11$2.70$2.7013,100——
2016-03-10$2.71$2.7154,000——
2016-03-09$2.80$2.80130,400——
2016-03-08$2.66$2.6618,600——
2016-03-07$2.67$2.6751,300——
2016-03-04$2.57$2.5731,800——
2016-03-03$2.60$2.6040,300——
2016-03-02$2.60$2.608,000——
2016-03-01$2.68$2.6888,300——
2016-02-29$2.51$2.5146,600——
2016-02-26$2.56$2.5620,800——
2016-02-25$2.62$2.6212,800——
2016-02-24$2.73$2.7337,700——
2016-02-23$2.66$2.6634,700——
2016-02-22$2.71$2.7181,400——
2016-02-19$2.59$2.598,900——
2016-02-18$2.65$2.658,100——
2016-02-17$2.67$2.676,300——
2016-02-16$2.63$2.637,200——
2016-02-12$2.63$2.636,200——
2016-02-11$2.65$2.655,000——
2016-02-10$2.68$2.6814,500——
2016-02-09$2.78$2.78184,500——
2016-02-08$2.72$2.7244,500——
2016-02-05$2.78$2.7828,600——
2016-02-04$2.80$2.8095,100——
2016-02-03$2.84$2.84241,500——
2016-02-02$2.62$2.6277,900——
2016-02-01$2.50$2.5050,800——
2016-01-29$2.51$2.5131,900——
2016-01-28$2.53$2.5323,100——
2016-01-27$2.51$2.5126,900——
2016-01-26$2.45$2.4531,000——
2016-01-25$2.41$2.4158,400——
2016-01-22$2.57$2.5737,600——
2016-01-21$2.44$2.445,900——
2016-01-20$2.42$2.4231,600——
2016-01-19$2.35$2.3542,400——
2016-01-15$2.39$2.39123,100——
2016-01-14$2.50$2.5032,600——
2016-01-13$2.40$2.40184,100——
2016-01-12$2.47$2.4718,600——
2016-01-11$2.50$2.5039,700——
2016-01-08$2.47$2.4763,000——
2016-01-07$2.47$2.4725,500——
2016-01-06$2.60$2.6022,000——
2016-01-05$2.62$2.6224,300——
2016-01-04$2.61$2.61150,900——