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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.57$9.57487,700——
2020-12-30$9.78$9.78255,900——
2020-12-29$9.30$9.30517,300——
2020-12-28$9.78$9.78633,000——
2020-12-24$9.64$9.64716,300——
2020-12-23$10.49$10.491,645,800——
2020-12-22$10.11$10.11384,600——
2020-12-21$10.07$10.07562,300——
2020-12-18$9.84$9.841,089,500——
2020-12-17$10.24$10.24590,700——
2020-12-16$10.19$10.19544,800——
2020-12-15$10.27$10.27892,600——
2020-12-14$9.61$9.61682,300——
2020-12-11$9.12$9.12983,900——
2020-12-10$9.46$9.46431,100——
2020-12-09$9.54$9.541,120,400——
2020-12-08$10.82$10.822,030,200——
2020-12-07$10.02$10.02518,500——
2020-12-04$9.99$9.99520,500——
2020-12-03$9.54$9.54234,000——
2020-12-02$9.74$9.74483,000——
2020-12-01$9.56$9.56561,400——
2020-11-30$9.75$9.75336,800——
2020-11-27$9.97$9.97194,000——
2020-11-25$9.67$9.67400,200——
2020-11-24$9.58$9.58632,300——
2020-11-23$10.02$10.021,046,300——
2020-11-20$10.22$10.221,777,200——
2020-11-19$9.91$9.911,205,800——
2020-11-18$9.35$9.351,097,000——
2020-11-17$9.67$9.673,611,400——
2020-11-16$7.84$7.841,088,300——
2020-11-13$7.70$7.70920,000——
2020-11-12$7.69$7.691,709,400——
2020-11-11$7.10$7.10595,300——
2020-11-10$6.52$6.52726,900——
2020-11-09$6.78$6.78629,900——
2020-11-06$6.56$6.56430,500——
2020-11-05$6.14$6.14560,900——
2020-11-04$5.69$5.69424,000——
2020-11-03$5.81$5.81403,100——
2020-11-02$5.81$5.81268,400——
2020-10-30$5.95$5.95405,200——
2020-10-29$6.07$6.07631,400——
2020-10-28$5.56$5.56739,900——
2020-10-27$5.89$5.89386,300——
2020-10-26$5.80$5.80239,500——
2020-10-23$5.83$5.83241,900——
2020-10-22$5.76$5.76558,800——
2020-10-21$6.06$6.06312,700——
2020-10-20$6.31$6.31377,300——
2020-10-19$6.61$6.61388,800——
2020-10-16$6.39$6.39424,400——
2020-10-15$6.46$6.46760,100——
2020-10-14$6.73$6.731,816,100——
2020-10-13$6.13$6.13269,300——
2020-10-12$6.31$6.31376,000——
2020-10-09$6.31$6.31406,700——
2020-10-08$6.19$6.19282,800——
2020-10-07$6.05$6.05358,600——
2020-10-06$5.97$5.971,057,300——
2020-10-05$6.55$6.55604,400——
2020-10-02$6.21$6.21638,700——
2020-10-01$6.42$6.42918,900——
2020-09-30$6.12$6.122,418,400——
2020-09-29$5.94$5.949,750,900——
2020-09-28$4.97$4.97271,200——
2020-09-25$4.93$4.93242,300——
2020-09-24$4.92$4.92182,400——
2020-09-23$5.05$5.05417,000——
2020-09-22$5.12$5.12245,500——
2020-09-21$5.28$5.28306,900——
2020-09-18$5.40$5.40584,100——
2020-09-17$5.68$5.68328,100——
2020-09-16$5.87$5.872,161,500——
2020-09-15$5.31$5.31433,100——
2020-09-14$5.00$5.00252,500——
2020-09-11$4.92$4.92221,400——
2020-09-10$5.10$5.10496,100——
2020-09-09$5.11$5.11358,100——
2020-09-08$4.99$4.99394,600——
2020-09-04$5.15$5.15360,800——
2020-09-03$5.25$5.25445,200——
2020-09-02$5.80$5.80467,100——
2020-09-01$6.05$6.051,139,300——
2020-08-31$5.64$5.64544,700——
2020-08-28$5.57$5.57232,300——
2020-08-27$5.60$5.60447,800——
2020-08-26$5.75$5.751,376,700——
2020-08-25$5.92$5.923,353,100——
2020-08-24$4.95$4.95384,400——
2020-08-21$4.53$4.53438,700——
2020-08-20$4.94$4.94324,200——
2020-08-19$5.03$5.03121,200——
2020-08-18$5.03$5.03205,900——
2020-08-17$5.08$5.08231,400——
2020-08-14$4.92$4.92243,200——
2020-08-13$5.02$5.02288,700——
2020-08-12$5.04$5.04222,700——
2020-08-11$4.95$4.95268,600——
2020-08-10$4.89$4.89176,900——
2020-08-07$5.00$5.00246,500——
2020-08-06$5.08$5.08536,100——
2020-08-05$4.92$4.92440,200——
2020-08-04$4.96$4.96236,700——
2020-08-03$4.86$4.86237,700——
2020-07-31$4.79$4.79417,900——
2020-07-30$4.69$4.69264,300——
2020-07-29$4.68$4.68724,000——
2020-07-28$4.59$4.59410,400——
2020-07-27$4.86$4.86259,100——
2020-07-24$4.76$4.76446,700——
2020-07-23$5.28$5.28641,400——
2020-07-22$5.24$5.24353,600——
2020-07-21$5.37$5.37757,600——
2020-07-20$5.03$5.03299,700——
2020-07-17$4.83$4.83121,400——
2020-07-16$4.73$4.73213,500——
2020-07-15$4.80$4.80278,200——
2020-07-14$4.91$4.91198,300——
2020-07-13$4.75$4.75260,900——
2020-07-10$4.76$4.76185,500——
2020-07-09$4.78$4.78301,300——
2020-07-08$4.59$4.59152,300——
2020-07-07$4.45$4.45203,400——
2020-07-06$4.67$4.67162,200——
2020-07-02$4.56$4.56176,100——
2020-07-01$4.52$4.52189,300——
2020-06-30$4.76$4.76204,500——
2020-06-29$4.56$4.56262,800——
2020-06-26$4.38$4.38383,200——
2020-06-25$4.60$4.60208,100——
2020-06-24$4.47$4.47350,500——
2020-06-23$4.62$4.62295,400——
2020-06-22$4.76$4.76241,800——
2020-06-19$4.79$4.79312,400——
2020-06-18$4.70$4.70218,600——
2020-06-17$4.81$4.81298,000——
2020-06-16$5.04$5.04240,000——
2020-06-15$4.90$4.90201,800——
2020-06-12$4.87$4.87268,500——
2020-06-11$4.71$4.71579,600——
2020-06-10$5.25$5.25220,100——
2020-06-09$5.42$5.42428,600——
2020-06-08$5.61$5.61302,600——
2020-06-05$5.52$5.52252,300——
2020-06-04$5.37$5.37405,800——
2020-06-03$5.84$5.84787,600——
2020-06-02$5.32$5.32175,500——
2020-06-01$5.21$5.21305,300——
2020-05-29$5.29$5.29302,200——
2020-05-28$5.21$5.21461,500——
2020-05-27$5.50$5.50433,900——
2020-05-26$5.22$5.22352,800——
2020-05-22$5.30$5.30227,600——
2020-05-21$5.50$5.50399,900——
2020-05-20$5.50$5.50394,500——
2020-05-19$5.20$5.20296,800——
2020-05-18$5.33$5.33372,000——
2020-05-15$5.02$5.02184,100——
2020-05-14$5.04$5.04379,600——
2020-05-13$5.08$5.08298,700——
2020-05-12$5.29$5.29310,100——
2020-05-11$5.56$5.56304,200——
2020-05-08$5.51$5.51326,800——
2020-05-07$5.60$5.60284,300——
2020-05-06$5.39$5.39440,700——
2020-05-05$5.22$5.22576,400——
2020-05-04$5.66$5.66558,300——
2020-05-01$5.68$5.68840,000——
2020-04-30$5.53$5.532,261,600——
2020-04-29$5.24$5.24724,600——
2020-04-28$5.15$5.15537,600——
2020-04-27$4.69$4.691,084,700——
2020-04-24$4.25$4.25327,100——
2020-04-23$4.02$4.02428,800——
2020-04-22$4.00$4.00176,900——
2020-04-21$3.73$3.73172,300——
2020-04-20$3.74$3.74218,500——
2020-04-17$3.69$3.69219,800——
2020-04-16$3.62$3.62199,100——
2020-04-15$3.69$3.69250,100——
2020-04-14$3.65$3.65268,000——
2020-04-13$3.61$3.61165,000——
2020-04-09$3.61$3.61309,700——
2020-04-08$3.21$3.21151,100——
2020-04-07$3.13$3.13464,000——
2020-04-06$3.08$3.08182,700——
2020-04-03$2.84$2.84240,000——
2020-04-02$2.97$2.97216,500——
2020-04-01$2.80$2.80235,800——
2020-03-31$3.21$3.21377,900——
2020-03-30$2.92$2.92226,000——
2020-03-27$2.78$2.78693,100——
2020-03-26$3.00$3.00300,800——
2020-03-25$2.69$2.69230,300——
2020-03-24$2.75$2.75600,600——
2020-03-23$2.47$2.47710,800——
2020-03-20$2.50$2.50463,800——
2020-03-19$2.25$2.251,014,000——
2020-03-18$1.89$1.89452,400——
2020-03-17$2.07$2.07526,300——
2020-03-16$1.90$1.90420,500——
2020-03-13$2.34$2.34371,600——
2020-03-12$2.43$2.43283,300——
2020-03-11$2.90$2.90284,600——
2020-03-10$3.11$3.11181,000——
2020-03-09$3.03$3.03177,500——
2020-03-06$3.30$3.30185,900——
2020-03-05$3.50$3.50217,300——
2020-03-04$3.67$3.67158,900——
2020-03-03$3.42$3.42130,400——
2020-03-02$3.43$3.43153,300——
2020-02-28$3.48$3.48177,200——
2020-02-27$3.39$3.39157,800——
2020-02-26$3.49$3.4977,200——
2020-02-25$3.47$3.47209,500——
2020-02-24$3.59$3.59284,200——
2020-02-21$3.77$3.77286,000——
2020-02-20$4.00$4.00429,700——
2020-02-19$4.06$4.06230,300——
2020-02-18$3.86$3.86273,600——
2020-02-14$4.06$4.0684,900——
2020-02-13$4.09$4.09116,900——
2020-02-12$4.28$4.28141,600——
2020-02-11$4.16$4.16154,400——
2020-02-10$4.10$4.1096,300——
2020-02-07$4.05$4.05106,900——
2020-02-06$4.11$4.1197,300——
2020-02-05$4.17$4.17183,800——
2020-02-04$4.00$4.00158,700——
2020-02-03$3.91$3.91171,800——
2020-01-31$3.90$3.90471,000——
2020-01-30$4.29$4.29238,200——
2020-01-29$4.41$4.41277,200——
2020-01-28$4.38$4.38142,500——
2020-01-27$4.37$4.37537,700——
2020-01-24$4.53$4.53127,300——
2020-01-23$4.54$4.54178,000——
2020-01-22$4.56$4.56185,400——
2020-01-21$4.49$4.49314,600——
2020-01-17$4.90$4.90441,500——
2020-01-16$4.70$4.70363,300——
2020-01-15$4.33$4.33236,300——
2020-01-14$4.31$4.3189,600——
2020-01-13$4.27$4.27145,400——
2020-01-10$4.25$4.25112,400——
2020-01-09$4.24$4.24143,200——
2020-01-08$4.32$4.32228,800——
2020-01-07$4.46$4.46328,800——
2020-01-06$4.61$4.61203,600——
2020-01-03$4.50$4.50429,400——
2020-01-02$4.43$4.43314,100——