Axil Brands, Inc. (AXIL) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AXIL Historical Return
If you invested $1000 in AXIL Brands, Inc. (AXIL) since IPO date, it would be worth $470.77 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $971.43, while $1000 invested 6 months ago would be worth $983.92. This corresponds to total returns of -52.92%, -2.86%, -1.61%, respectively, with annualized returns of -25.79%, -2.86%, -1.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AXIL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.99 | 6.12 | 6.12 | 6.27 | 5.91 | 28,760 |
| August 20, 2026 | 6 | 5.97 | 5.97 | 6.35 | 5.87 | 43,343 |
| August 19, 2026 | 6.71 | 5.9 | 5.9 | 6.71 | 5.8 | 0 |
| August 18, 2026 | 6.65 | 6.65 | 6.65 | 7.25 | 6.24 | 0 |
| August 17, 2026 | 5.9 | 6.3 | 6.3 | 6.69 | 5.9 | 17,121 |
| August 14, 2026 | 5.8 | 6.09 | 6.09 | 6.38 | 5.78 | 31,169 |
| August 13, 2026 | 5.5 | 5.8 | 5.8 | 5.8 | 5.5 | 29,262 |
| August 12, 2026 | 5.5 | 5.5 | 5.5 | 5.9 | 5.5 | 8,067 |
| August 11, 2026 | 5.6 | 5.71 | 5.71 | 5.71 | 5.6 | 6,138 |
| August 10, 2026 | 5.8 | 5.8 | 5.8 | 5.8 | 5.41 | 7,255 |
| August 07, 2026 | 5.5 | 5.87 | 5.87 | 5.87 | 5.5 | 7,122 |
| August 06, 2026 | 5.69 | 5.71 | 5.71 | 5.8 | 5.65 | 4,128 |
| August 05, 2026 | 5.66 | 5.82 | 5.82 | 5.82 | 5.66 | 1,346 |
| August 04, 2026 | 5.7 | 5.75 | 5.75 | 6 | 5.7 | 25,351 |
| August 03, 2026 | 5.71 | 5.79 | 5.79 | 5.9 | 5.7 | 10,915 |
| July 31, 2026 | 5.64 | 5.99 | 5.99 | 6 | 5.64 | 5,685 |
| July 30, 2026 | 5.8 | 5.96 | 5.96 | 5.96 | 5.75 | 4,327 |
| July 29, 2026 | 6.08 | 5.97 | 5.97 | 6.08 | 5.8 | 7,225 |
| July 28, 2026 | 5.8 | 5.97 | 5.97 | 6.19 | 5.74 | 29,510 |
| July 27, 2026 | 5.99 | 6 | 6 | 6.13 | 5.66 | 17,752 |
| July 23, 2026 | 5.07 | 5.7 | 5.7 | 6.1 | 5.07 | 26,045 |
| July 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 898 |
| July 21, 2026 | 5.82 | 5.55 | 5.55 | 5.85 | 5.55 | 7,966 |
| July 20, 2026 | 5.98 | 5.64 | 5.64 | 5.98 | 5.5 | 9,556 |
| July 17, 2026 | 6.26 | 5.82 | 5.82 | 6.28 | 5 | 32,459 |
| July 16, 2026 | 6.1 | 5.9 | 5.9 | 6.34 | 5.9 | 24,091 |
| July 15, 2026 | 6.27 | 6.1 | 6.1 | 6.54 | 5.97 | 11,501 |
| July 14, 2026 | 6.23 | 6.14 | 6.14 | 6.48 | 5.9 | 34,092 |
| July 13, 2026 | 5.96 | 6.05 | 6.05 | 6.28 | 5.87 | 16,615 |
| July 10, 2026 | 6.09 | 6.04 | 6.04 | 6.26 | 6.04 | 5,638 |
| July 09, 2026 | 5.86 | 6.26 | 6.26 | 6.26 | 5.86 | 6,993 |
| July 08, 2026 | 6.34 | 6.14 | 6.14 | 6.34 | 6.14 | 7,710 |
| July 07, 2026 | 6 | 6.6 | 6.6 | 6.6 | 5.84 | 16,174 |
| July 06, 2026 | 5.9 | 5.89 | 5.89 | 6.1 | 5.89 | 7,188 |
| July 02, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 3,722 |
| July 01, 2026 | 6.7 | 6.49 | 6.49 | 6.7 | 6.34 | 8,789 |
| June 30, 2026 | 6.18 | 6.7 | 6.7 | 6.82 | 6.12 | 17,939 |
| June 29, 2026 | 6 | 6.42 | 6.42 | 6.6 | 5.93 | 26,201 |
| June 26, 2026 | 5.77 | 6.22 | 6.22 | 6.28 | 5.77 | 12,412 |
| June 25, 2026 | 5.92 | 5.81 | 5.81 | 5.92 | 5.78 | 12,252 |
| June 24, 2026 | 5.89 | 5.92 | 5.92 | 6.05 | 5.6 | 22,837 |
| June 23, 2026 | 6.03 | 5.93 | 5.93 | 6.05 | 5.8 | 13,882 |
| June 22, 2026 | 6.17 | 5.52 | 5.52 | 6.2 | 5.52 | 8,752 |
| June 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.05 | 5,565 |
| June 17, 2026 | 6.3 | 6.35 | 6.35 | 6.46 | 6.27 | 4,745 |
| June 16, 2026 | 6.36 | 6.25 | 6.25 | 6.4 | 6.25 | 12,572 |
| June 15, 2026 | 6.5 | 6.3 | 6.3 | 6.65 | 6.3 | 5,099 |
| June 12, 2026 | 6.36 | 6.51 | 6.51 | 6.67 | 6.27 | 4,154 |
| June 11, 2026 | 6.3 | 6.48 | 6.48 | 6.48 | 6.26 | 31,216 |
| June 10, 2026 | 6.26 | 6.3 | 6.3 | 6.56 | 6.26 | 44,261 |
| June 09, 2026 | 6.67 | 6.32 | 6.32 | 6.67 | 6.25 | 26,641 |
| June 08, 2026 | 6.81 | 6.71 | 6.71 | 6.82 | 6.51 | 11,398 |
| June 05, 2026 | 6.59 | 6.85 | 6.85 | 6.99 | 6.59 | 5,955 |
| June 04, 2026 | 6.89 | 7 | 7 | 7 | 6.89 | 4,789 |
| June 03, 2026 | 6.77 | 7 | 7 | 7 | 6.59 | 52,142 |
| June 02, 2026 | 6.6 | 6.79 | 6.79 | 7 | 6.55 | 25,332 |
| June 01, 2026 | 6.65 | 6.84 | 6.84 | 6.84 | 6.5 | 13,463 |
| May 29, 2026 | 6.88 | 6.71 | 6.71 | 7.01 | 6.68 | 16,243 |
| May 28, 2026 | 6.8 | 6.79 | 6.79 | 7 | 6.69 | 61,809 |
| May 27, 2026 | 6.84 | 6.97 | 6.97 | 7 | 6.84 | 3,044 |
AD
