NYSE : AX
Axos Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 92.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Axos Financial, Inc. (AX) closed at 90.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 90.36 | 93.06 | 90.04 | 90.38 | 459,506 | -2.34% |
| 2026-10-29 | 92.91 | 93.705 | 92.18 | 92.55 | 346,773 | +1.17% |
| 2026-10-28 | 92.35 | 92.56 | 90.42 | 91.48 | 329,764 | -0.89% |
| 2026-10-27 | 92.57 | 92.815 | 91.59 | 92.3 | 387,412 | +0.58% |
| 2026-10-26 | 91.9 | 93.155 | 91.7 | 91.77 | 224,122 | -0.02% |
| 2026-10-23 | 92.04 | 92.95 | 91.26 | 91.79 | 258,606 | -0.80% |
| 2026-10-22 | 90.05 | 93.15 | 90.05 | 92.53 | 473,958 | +2.47% |
| 2026-10-21 | 90.85 | 90.85 | 88.8 | 90.3 | 376,461 | +0.49% |
| 2026-10-20 | 88.2 | 90.47 | 88 | 89.86 | 386,992 | +2.21% |
| 2026-10-19 | 87.97 | 88.675 | 87.66 | 87.92 | 298,090 | -0.25% |
| 2026-10-16 | 89.5 | 89.92 | 87.53 | 88.14 | 259,886 | +0.71% |
| 2026-10-15 | 87.13 | 87.97 | 86.63 | 87.52 | 387,088 | +1.07% |
| 2026-10-14 | 86.4 | 87.53 | 85.96 | 86.59 | 397,611 | -2.01% |
| 2026-10-13 | 89.2 | 89.75 | 87.79 | 88.37 | 311,322 | -0.61% |
| 2026-10-12 | 89.13 | 89.425 | 88.12 | 88.91 | 252,492 | +0.53% |
| 2026-10-09 | 88.34 | 88.665 | 87.269 | 88.44 | 212,191 | -0.02% |
| 2026-10-08 | 87.05 | 88.93 | 87.05 | 88.46 | 333,175 | +0.89% |
| 2026-10-07 | 88.03 | 88.4 | 87.13 | 87.68 | 370,290 | -1.52% |
| 2026-10-06 | 88.97 | 89.73 | 88.8 | 89.03 | 296,500 | +0.59% |
| 2026-10-05 | 89.34 | 89.68 | 87.9 | 88.51 | 400,708 | -0.47% |
| 2026-10-02 | 89.21 | 89.53 | 87.69 | 88.93 | 401,738 | +1.51% |
| 2026-10-01 | 86.02 | 88.225 | 84.03 | 87.61 | 668,559 | +1.20% |
| 2026-09-30 | 87.25 | 87.28 | 85.425 | 86.57 | 334,759 | +0.32% |
| 2026-09-29 | 88.02 | 88.995 | 86.24 | 86.29 | 311,589 | -1.63% |
| 2026-09-28 | 87.46 | 89 | 87.079 | 87.72 | 356,343 | -0.90% |
| 2026-09-25 | 89.58 | 90.5 | 88.48 | 88.52 | 256,388 | -0.07% |
| 2026-09-24 | 87.57 | 88.81 | 87.015 | 88.58 | 269,797 | +1.11% |
| 2026-09-23 | 89.04 | 89.61 | 87.57 | 87.61 | 273,799 | -1.71% |
| 2026-09-22 | 91.74 | 92.03 | 89.11 | 89.13 | 322,984 | -1.66% |
| 2026-09-21 | 91.23 | 92.105 | 90.6 | 90.63 | 267,807 | -0.18% |
| 2026-09-18 | 90.56 | 91.255 | 90.23 | 90.79 | 1,926,821 | -0.69% |
| 2026-09-17 | 93.4 | 93.4 | 91 | 91.42 | 393,256 | -1.21% |
| 2026-09-16 | 92.76 | 93.92 | 90.9 | 92.54 | 679,168 | -0.15% |
| 2026-09-15 | 93.23 | 94.113 | 92.32 | 92.68 | 344,936 | -1.14% |
| 2026-09-14 | 93.34 | 94.478 | 93.07 | 93.75 | 346,640 | +0.53% |
| 2026-09-11 | 94.95 | 95.57 | 91.47 | 93.26 | 327,916 | -0.49% |
| 2026-09-10 | 93.41 | 93.99 | 92.55 | 93.72 | 203,082 | +0.44% |
| 2026-09-09 | 95.32 | 95.32 | 92.98 | 93.31 | 403,483 | -3.31% |
| 2026-09-08 | 97.73 | 97.77 | 96.445 | 96.5 | 268,391 | -1.48% |
| 2026-09-04 | 96.7 | 98.21 | 96.08 | 97.95 | 171,879 | +0.94% |
| 2026-09-03 | 96.94 | 98.13 | 96.454 | 97.04 | 180,722 | +1.14% |
| 2026-09-02 | 95.29 | 97.26 | 94.24 | 95.95 | 317,339 | +1.34% |
| 2026-09-01 | 96.21 | 96.99 | 94 | 94.68 | 262,699 | -2.18% |
| 2026-08-31 | 97.24 | 98.09 | 96.21 | 96.79 | 287,042 | -1.08% |
| 2026-08-28 | 98.05 | 98.4 | 97.18 | 97.85 | 211,951 | +0.50% |
| 2026-08-27 | 97.12 | 98.26 | 96.148 | 97.36 | 260,442 | -0.73% |
| 2026-08-26 | 99.1 | 99.28 | 97.78 | 98.08 | 260,125 | -0.75% |
| 2026-08-25 | 97.47 | 98.863 | 95.9 | 98.82 | 297,405 | +1.94% |
| 2026-08-24 | 96.71 | 98.17 | 96.39 | 96.94 | 218,115 | +0.29% |
| 2026-08-21 | 96.76 | 97.258 | 95.46 | 96.66 | 239,360 | +0.73% |
| 2026-08-20 | 95.9 | 96.84 | 95.4 | 95.96 | 238,893 | -0.20% |
| 2026-08-19 | 97.93 | 98.8 | 96 | 96.15 | 239,670 | -1.55% |
| 2026-08-18 | 99.59 | 100.6 | 97.56 | 97.66 | 296,630 | -1.67% |
| 2026-08-17 | 101.81 | 102.68 | 99.17 | 99.32 | 255,058 | -2.78% |
| 2026-08-14 | 100.66 | 102.8 | 100.66 | 102.16 | 368,845 | +1.34% |
| 2026-08-13 | 101.22 | 102.605 | 100.49 | 100.81 | 298,336 | +0.68% |
| 2026-08-12 | 100.46 | 101.5 | 99.525 | 100.13 | 251,242 | -0.03% |
| 2026-08-11 | 99.49 | 100.61 | 99.305 | 100.16 | 272,436 | +0.99% |
| 2026-08-10 | 99.43 | 100.35 | 98.765 | 99.18 | 308,147 | -0.86% |
| 2026-08-07 | 101.04 | 101.69 | 99.32 | 100.04 | 345,293 | -1.81% |
| 2026-08-06 | 104.77 | 105.19 | 101.72 | 101.88 | 284,171 | -1.86% |
| 2026-08-05 | 105.3 | 105.3 | 102.514 | 103.81 | 214,185 | -1.23% |
| 2026-08-04 | 104 | 105.74 | 103.585 | 105.1 | 361,059 | +1.39% |
| 2026-08-03 | 103.14 | 104.58 | 102.105 | 103.66 | 369,453 | +2.22% |
| 2026-07-31 | 102.41 | 105.2 | 98.21 | 101.41 | 599,092 | +2.98% |
| 2026-07-30 | 99.31 | 99.355 | 97.795 | 98.48 | 406,466 | +0.31% |
| 2026-07-29 | 98.25 | 99.48 | 97.3 | 98.18 | 424,563 | -1.01% |
| 2026-07-28 | 96.15 | 99.785 | 95.35 | 99.18 | 293,597 | +3.44% |
| 2026-07-27 | 96.14 | 96.975 | 95.67 | 95.88 | 357,449 | +0.05% |
| 2026-07-24 | 95.74 | 97.2 | 94.56 | 95.83 | 323,013 | +0.64% |
| 2026-07-23 | 95.74 | 95.74 | 94.19 | 95.22 | 480,460 | -1.95% |
| 2026-07-22 | 97.54 | 98.1 | 96.25 | 97.11 | 238,419 | -0.32% |
| 2026-07-21 | 97.49 | 97.788 | 96.55 | 97.42 | 251,703 | -0.17% |
| 2026-07-20 | 98.22 | 100 | 97.38 | 97.59 | 265,836 | -1.95% |
| 2026-07-17 | 99.25 | 100.87 | 98.51 | 99.53 | 297,422 | -1.40% |
| 2026-07-16 | 99.27 | 102.18 | 98.245 | 100.94 | 613,473 | +2.83% |
| 2026-07-15 | 98.29 | 99.8 | 97.44 | 98.16 | 306,576 | +0.40% |
| 2026-07-14 | 96.68 | 98.03 | 96.05 | 97.77 | 255,351 | +0.63% |
| 2026-07-13 | 97.4 | 97.89 | 96.63 | 97.16 | 291,216 | -0.25% |
| 2026-07-10 | 97.48 | 98.21 | 96.92 | 97.4 | 237,305 | +0.44% |
| 2026-07-09 | 95.71 | 98.08 | 95.5 | 96.97 | 310,422 | +1.44% |
| 2026-07-08 | 99.29 | 99.29 | 95.03 | 95.59 | 492,811 | -2.93% |
| 2026-07-07 | 99 | 100.85 | 98.45 | 98.48 | 373,694 | -2.23% |
| 2026-07-06 | 99 | 100.83 | 97.73 | 100.73 | 457,767 | +2.89% |
| 2026-07-02 | 99.73 | 100.12 | 97.265 | 97.9 | 420,816 | -1.05% |
| 2026-07-01 | 98 | 99.58 | 97.39 | 98.94 | 526,248 | +1.59% |
| 2026-06-30 | 96.19 | 97.9 | 95.315 | 97.39 | 529,658 | +1.08% |
| 2026-06-29 | 95.4 | 96.835 | 94.8 | 96.35 | 463,450 | +0.12% |
| 2026-06-26 | 95.81 | 96.96 | 95.09 | 96.23 | 1,007,550 | +0.93% |
| 2026-06-25 | 94.13 | 95.76 | 93.39 | 95.34 | 362,555 | +1.05% |
| 2026-06-24 | 91.14 | 94.38 | 90.8 | 94.35 | 553,753 | +3.23% |
| 2026-06-23 | 88.51 | 91.63 | 88.51 | 91.4 | 480,919 | +3.25% |
| 2026-06-22 | 88.32 | 89.64 | 88.3 | 88.52 | 375,001 | +0.51% |
| 2026-06-18 | 87.8 | 89.345 | 87.465 | 88.07 | 945,576 | +0.10% |
| 2026-06-17 | 88.71 | 90.235 | 86.86 | 87.98 | 467,636 | -1.61% |
| 2026-06-16 | 90.58 | 90.79 | 89.22 | 89.42 | 392,065 | -0.18% |
| 2026-06-15 | 91.35 | 92.045 | 89.37 | 89.58 | 428,958 | -0.78% |
| 2026-06-12 | 90.08 | 91.08 | 89.725 | 90.28 | 306,693 | +1.12% |
| 2026-06-11 | 89.08 | 89.545 | 87.34 | 89.28 | 300,633 | +1.28% |
| 2026-06-10 | 88.78 | 89.695 | 87.892 | 88.15 | 330,996 | -0.24% |
| 2026-06-09 | 88.74 | 91.52 | 88.31 | 88.36 | 323,466 | +0.58% |
| 2026-06-08 | 88.16 | 89.67 | 87.75 | 87.85 | 193,374 | +0.05% |
| 2026-06-05 | 87.88 | 88.67 | 87.415 | 87.81 | 232,851 | +0.17% |
| 2026-06-04 | 85.99 | 88.42 | 85.563 | 87.66 | 427,154 | +3.59% |
| 2026-06-03 | 86.69 | 86.69 | 84.58 | 84.62 | 480,527 | -3.57% |
| 2026-06-02 | 85.98 | 88.24 | 85.82 | 87.75 | 270,760 | +1.62% |
| 2026-06-01 | 86.39 | 86.76 | 85.02 | 86.35 | 376,784 | -0.64% |
| 2026-05-29 | 87.08 | 87.67 | 86.47 | 86.91 | 457,454 | -0.41% |
| 2026-05-28 | 86.33 | 87.58 | 85.95 | 87.27 | 220,126 | +0.20% |
| 2026-05-27 | 88.02 | 88.61 | 86.84 | 87.1 | 311,574 | -0.82% |
| 2026-05-26 | 86.56 | 88.34 | 86.53 | 87.82 | 339,898 | +2.03% |
| 2026-05-22 | 85.56 | 86.6 | 85.29 | 86.07 | 273,887 | +0.16% |
| 2026-05-21 | 85.13 | 86.23 | 84.225 | 85.93 | 309,613 | -0.05% |
| 2026-05-20 | 83.95 | 86.255 | 83.03 | 85.97 | 323,019 | +2.79% |
| 2026-05-19 | 84.45 | 84.45 | 83.1 | 83.64 | 238,341 | -0.98% |
| 2026-05-18 | 84.91 | 84.91 | 83.26 | 84.47 | 278,883 | +1.55% |
| 2026-05-15 | 83.55 | 83.815 | 82.14 | 83.18 | 446,845 | -0.31% |
| 2026-05-14 | 83.5 | 84.86 | 83.12 | 83.44 | 375,843 | +0.75% |
| 2026-05-13 | 83.74 | 84.035 | 82.56 | 82.82 | 428,320 | -1.84% |
| 2026-05-12 | 85.78 | 86.46 | 82.86 | 84.37 | 335,211 | -1.31% |