AXIL Brands Inc. (AXIL)
AMEX: AXIL
· Real-Time Price · USD
7.59
0.39 (5.42%)
At close: Aug 20, 2025, 3:47 PM
7.65
0.79%
After-hours: Aug 20, 2025, 03:33 PM EDT
AXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.64 | 7.72 | 6.95 | 7.65 | 7.59 | 6.25% | 12,207 |
| Aug 19, 2025 | 7.29 | 8.25 | 7.20 | 7.20 | 7.20 | -4.13% | 14,707 |
| Aug 18, 2025 | 7.85 | 7.91 | 7.51 | 7.51 | 7.51 | -6.36% | 7,510 |
| Aug 15, 2025 | 7.83 | 8.05 | 7.70 | 8.02 | 8.02 | -0.12% | 4,741 |
| Aug 14, 2025 | 8.33 | 8.33 | 7.55 | 8.03 | 8.03 | -1.95% | 8,700 |
| Aug 13, 2025 | 8.51 | 8.51 | 8.19 | 8.19 | 8.19 | -3.08% | 7,600 |
| Aug 12, 2025 | 8.50 | 8.93 | 8.45 | 8.45 | 8.45 | -0.59% | 6,500 |
| Aug 11, 2025 | 8.50 | 9.19 | 8.49 | 8.50 | 8.50 | -0.93% | 17,200 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.57 | 8.58 | 8.58 | -3.70% | 1,000 |
| Aug 7, 2025 | 9.50 | 9.95 | 8.44 | 8.91 | 8.91 | -5.31% | 12,300 |
| Aug 6, 2025 | 9.60 | 9.75 | 9.25 | 9.41 | 9.41 | -5.81% | 18,600 |
| Aug 5, 2025 | 9.50 | 10.25 | 8.55 | 9.99 | 9.99 | 0.20% | 51,749 |
| Aug 4, 2025 | 8.84 | 10.00 | 8.54 | 9.97 | 9.97 | 12.78% | 43,800 |
| Aug 1, 2025 | 8.82 | 8.85 | 8.50 | 8.84 | 8.84 | 0.11% | 6,432 |
| Jul 31, 2025 | 8.24 | 8.85 | 8.15 | 8.83 | 8.83 | 3.88% | 15,338 |
| Jul 30, 2025 | 8.46 | 8.50 | 8.19 | 8.50 | 8.50 | 2.16% | 6,430 |
| Jul 29, 2025 | 8.50 | 8.85 | 8.13 | 8.32 | 8.32 | -1.89% | 7,300 |
| Jul 28, 2025 | 7.61 | 8.48 | 7.61 | 8.48 | 8.48 | 7.21% | 28,200 |
| Jul 25, 2025 | 8.10 | 8.10 | 7.59 | 7.91 | 7.91 | -1.12% | 25,826 |
| Jul 24, 2025 | 7.74 | 8.09 | 7.50 | 8.00 | 8.00 | 1.27% | 36,100 |