Axos Financial, Inc. AX
NYSE · United States · Finance
$84.36-2.21 (-2.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $84.54 | -2.34% | $86.02 | $86.64 | $84.54 | 34.76K |
| 2026-09-30 | $86.57 | +0.32% | $87.25 | $87.28 | $85.43 | 334.80K |
| 2026-09-29 | $86.29 | -1.63% | $88.02 | $89.00 | $86.24 | 311.60K |
| 2026-09-28 | $87.72 | -0.90% | $87.46 | $89.00 | $87.08 | 356.30K |
| 2026-09-25 | $88.52 | -0.07% | $89.58 | $90.50 | $88.48 | 256.40K |
| 2026-09-24 | $88.58 | +1.11% | $87.57 | $88.81 | $87.02 | 269.80K |
| 2026-09-23 | $87.61 | -1.71% | $89.04 | $89.61 | $87.57 | 273.80K |
| 2026-09-22 | $89.13 | -1.66% | $91.74 | $92.03 | $89.11 | 323.00K |
| 2026-09-21 | $90.63 | -0.18% | $91.23 | $92.11 | $90.60 | 267.80K |
| 2026-09-18 | $90.79 | -0.69% | $90.56 | $91.26 | $90.23 | 1.93M |
| 2026-09-17 | $91.42 | -1.21% | $93.40 | $93.40 | $91.00 | 393.30K |
| 2026-09-16 | $92.54 | -0.15% | $92.76 | $93.92 | $90.90 | 678.10K |
| 2026-09-15 | $92.68 | -1.14% | $93.23 | $94.11 | $92.32 | 344.90K |
| 2026-09-14 | $93.75 | +0.53% | $93.34 | $94.48 | $93.07 | 346.60K |
| 2026-09-11 | $93.26 | -0.49% | $94.95 | $95.57 | $91.47 | 327.90K |
| 2026-09-10 | $93.72 | +0.44% | $93.41 | $93.99 | $92.55 | 203.10K |
| 2026-09-09 | $93.31 | -3.31% | $95.32 | $95.32 | $92.98 | 403.50K |
| 2026-09-08 | $96.50 | -1.48% | $97.73 | $97.77 | $96.45 | 268.40K |
| 2026-09-04 | $97.95 | +0.94% | $96.70 | $98.21 | $96.08 | 171.90K |
| 2026-09-03 | $97.04 | +1.14% | $96.94 | $98.13 | $96.45 | 180.70K |
| 2026-09-02 | $95.95 | +1.34% | $95.29 | $97.26 | $94.24 | 317.30K |
| 2026-09-01 | $94.68 | -2.18% | $96.21 | $96.99 | $94.00 | 262.10K |
| 2026-08-31 | $96.79 | -1.08% | $97.24 | $98.09 | $96.21 | 287.00K |
| 2026-08-28 | $97.85 | +0.50% | $98.05 | $98.40 | $97.18 | 212.00K |
| 2026-08-27 | $97.36 | -0.73% | $97.12 | $98.26 | $96.15 | 260.40K |
| 2026-08-26 | $98.08 | -0.75% | $99.10 | $99.28 | $97.78 | 260.10K |
| 2026-08-25 | $98.82 | +1.94% | $97.47 | $98.86 | $95.90 | 297.40K |
| 2026-08-24 | $96.94 | +0.29% | $96.71 | $98.17 | $96.39 | 218.10K |
| 2026-08-21 | $96.66 | +0.73% | $96.76 | $97.26 | $95.46 | 239.40K |
| 2026-08-20 | $95.96 | -0.20% | $95.90 | $96.84 | $95.40 | 238.90K |
| 2026-08-19 | $96.15 | -1.55% | $97.93 | $98.80 | $96.00 | 239.70K |
| 2026-08-18 | $97.66 | -1.67% | $99.59 | $100.60 | $97.56 | 296.60K |
| 2026-08-17 | $99.32 | -2.78% | $101.81 | $102.68 | $99.17 | 255.00K |
| 2026-08-14 | $102.16 | +1.34% | $100.66 | $102.80 | $100.66 | 368.80K |
| 2026-08-13 | $100.81 | +0.68% | $101.22 | $102.61 | $100.49 | 298.30K |
| 2026-08-12 | $100.13 | -0.03% | $100.46 | $101.50 | $99.53 | 251.20K |
| 2026-08-11 | $100.16 | +0.99% | $99.49 | $100.61 | $99.31 | 272.40K |
| 2026-08-10 | $99.18 | -0.86% | $99.43 | $100.35 | $98.77 | 308.10K |
| 2026-08-07 | $100.04 | -1.81% | $101.04 | $101.69 | $99.32 | 345.30K |
| 2026-08-06 | $101.88 | -1.86% | $104.77 | $105.19 | $101.72 | 284.20K |
| 2026-08-05 | $103.81 | -1.23% | $105.30 | $105.30 | $102.51 | 214.20K |
| 2026-08-04 | $105.10 | +1.39% | $104.00 | $105.74 | $103.59 | 361.10K |
| 2026-08-03 | $103.66 | +2.22% | $103.14 | $104.58 | $102.11 | 369.50K |
| 2026-07-31 | $101.41 | +2.98% | $102.41 | $105.20 | $98.21 | 599.10K |
| 2026-07-30 | $98.48 | +0.31% | $99.31 | $99.36 | $97.80 | 406.50K |
| 2026-07-29 | $98.18 | -1.01% | $98.25 | $99.48 | $97.30 | 424.60K |
| 2026-07-28 | $99.18 | +3.44% | $96.15 | $99.79 | $95.35 | 293.60K |
| 2026-07-27 | $95.88 | +0.05% | $96.14 | $96.98 | $95.67 | 357.40K |
| 2026-07-24 | $95.83 | +0.64% | $95.74 | $97.20 | $94.56 | 323.00K |
| 2026-07-23 | $95.22 | -1.95% | $95.74 | $95.74 | $94.19 | 480.50K |
| 2026-07-22 | $97.11 | -0.32% | $97.54 | $98.10 | $96.25 | 238.40K |
| 2026-07-21 | $97.42 | -0.17% | $97.49 | $97.79 | $96.55 | 251.70K |
| 2026-07-20 | $97.59 | -1.95% | $98.22 | $100.00 | $97.38 | 265.80K |
| 2026-07-17 | $99.53 | -1.40% | $99.25 | $100.87 | $98.51 | 297.40K |
| 2026-07-16 | $100.94 | +2.83% | $99.27 | $102.18 | $98.25 | 613.50K |
| 2026-07-15 | $98.16 | +0.40% | $98.29 | $99.80 | $97.44 | 306.60K |
| 2026-07-14 | $97.77 | +0.63% | $96.68 | $98.03 | $96.05 | 255.40K |
| 2026-07-13 | $97.16 | -0.25% | $97.40 | $97.89 | $96.63 | 291.20K |
| 2026-07-10 | $97.40 | +0.44% | $97.48 | $98.21 | $96.92 | 237.30K |
| 2026-07-09 | $96.97 | +1.44% | $95.71 | $98.08 | $95.50 | 310.40K |
| 2026-07-08 | $95.59 | -2.93% | $99.29 | $99.29 | $95.03 | 492.80K |
| 2026-07-07 | $98.48 | -2.23% | $99.00 | $100.85 | $98.45 | 373.70K |
| 2026-07-06 | $100.73 | +2.89% | $99.00 | $100.83 | $97.73 | 457.80K |
| 2026-07-02 | $97.90 | -1.05% | $99.73 | $100.12 | $97.27 | 420.80K |
| 2026-07-01 | $98.94 | +1.59% | $98.00 | $99.58 | $97.39 | 526.20K |
| 2026-06-30 | $97.39 | +1.08% | $96.19 | $97.90 | $95.32 | 529.50K |
| 2026-06-29 | $96.35 | +0.12% | $95.40 | $96.84 | $94.80 | 463.50K |
| 2026-06-26 | $96.23 | +0.93% | $95.81 | $96.96 | $95.09 | 1.01M |
| 2026-06-25 | $95.34 | +1.05% | $94.13 | $95.76 | $93.39 | 362.60K |
| 2026-06-24 | $94.35 | +3.23% | $91.14 | $94.38 | $90.80 | 553.80K |
| 2026-06-23 | $91.40 | +3.25% | $88.51 | $91.63 | $88.51 | 480.90K |
| 2026-06-22 | $88.52 | +0.51% | $88.32 | $89.64 | $88.30 | 375.00K |
| 2026-06-18 | $88.07 | +0.10% | $87.80 | $89.35 | $87.47 | 945.60K |
| 2026-06-17 | $87.98 | -1.61% | $88.71 | $90.24 | $86.86 | 467.60K |
| 2026-06-16 | $89.42 | -0.18% | $90.58 | $90.79 | $89.22 | 392.00K |
| 2026-06-15 | $89.58 | -0.78% | $91.35 | $92.05 | $89.37 | 429.00K |
| 2026-06-12 | $90.28 | +1.12% | $90.08 | $91.08 | $89.73 | 306.70K |
| 2026-06-11 | $89.28 | +1.28% | $89.08 | $89.55 | $87.34 | 300.60K |
| 2026-06-10 | $88.15 | -0.24% | $88.78 | $89.70 | $87.89 | 331.00K |
| 2026-06-09 | $88.36 | +0.58% | $88.74 | $91.52 | $88.31 | 323.50K |
| 2026-06-08 | $87.85 | +0.05% | $88.16 | $89.67 | $87.75 | 193.40K |
| 2026-06-05 | $87.81 | +0.17% | $87.88 | $88.67 | $87.42 | 232.90K |
| 2026-06-04 | $87.66 | +3.59% | $85.99 | $88.42 | $85.56 | 427.20K |
| 2026-06-03 | $84.62 | -3.57% | $86.69 | $86.69 | $84.58 | 480.50K |
| 2026-06-02 | $87.75 | +1.62% | $85.98 | $88.24 | $85.82 | 270.80K |
| 2026-06-01 | $86.35 | -0.64% | $86.39 | $86.76 | $85.02 | 376.80K |
| 2026-05-29 | $86.91 | -0.41% | $87.08 | $87.67 | $86.47 | 457.50K |
| 2026-05-28 | $87.27 | +0.20% | $86.33 | $87.58 | $85.95 | 220.10K |
| 2026-05-27 | $87.10 | -0.82% | $88.02 | $88.61 | $86.84 | 311.60K |
| 2026-05-26 | $87.82 | +2.03% | $86.56 | $88.34 | $86.53 | 338.30K |