Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	98.05	98.40	97.18	97.85	97.85	0.50%	211,949
Aug 27, 2026	97.12	98.26	96.15	97.36	97.36	-0.73%	260,337
Aug 26, 2026	99.10	99.28	97.78	98.08	98.08	-0.75%	260,111
Aug 25, 2026	97.47	98.86	95.90	98.82	98.82	1.94%	297,396
Aug 24, 2026	96.71	98.17	96.39	96.94	96.94	0.29%	218,101
Aug 21, 2026	96.76	97.26	95.46	96.66	96.66	0.73%	239,357
Aug 20, 2026	95.90	96.84	95.40	95.96	95.96	-0.20%	238,891
Aug 19, 2026	97.93	98.80	96.00	96.15	96.15	-1.55%	239,660
Aug 18, 2026	99.59	100.60	97.56	97.66	97.66	-1.67%	296,623
Aug 17, 2026	101.81	102.68	99.17	99.32	99.32	-2.78%	254,987
Aug 14, 2026	100.66	102.80	100.66	102.16	102.16	1.34%	368,843
Aug 13, 2026	101.22	102.61	100.49	100.81	100.81	0.68%	298,331
Aug 12, 2026	100.46	101.50	99.53	100.13	100.13	-0.03%	239,056
Aug 11, 2026	99.49	100.61	99.31	100.16	100.16	0.99%	272,432
Aug 10, 2026	99.43	100.35	98.77	99.18	99.18	-0.86%	301,997
Aug 7, 2026	101.04	101.69	99.32	100.04	100.04	-1.81%	345,291
Aug 6, 2026	104.77	105.19	101.72	101.88	101.88	-1.86%	284,170
Aug 5, 2026	105.30	105.30	102.51	103.81	103.81	-1.23%	214,184
Aug 4, 2026	104.00	105.74	103.59	105.10	105.10	1.39%	360,910
Aug 3, 2026	103.14	104.58	102.11	103.66	103.66	2.22%	369,373
Jul 31, 2026	102.41	105.20	98.21	101.41	101.41	2.98%	599,091
Jul 30, 2026	99.31	99.36	97.80	98.48	98.48	0.31%	406,365
Jul 29, 2026	98.25	99.48	97.30	98.18	98.18	-1.01%	424,558
Jul 28, 2026	96.15	99.79	95.35	99.18	99.18	3.44%	293,576
Jul 27, 2026	96.14	96.98	95.67	95.88	95.88	0.05%	357,446
Jul 24, 2026	95.74	97.20	94.56	95.83	95.83	0.64%	322,961
Jul 23, 2026	95.74	95.74	94.19	95.22	95.22	-1.95%	480,458
Jul 22, 2026	97.54	98.10	96.25	97.11	97.11	-0.32%	238,417
Jul 21, 2026	97.49	97.79	96.55	97.42	97.42	-0.17%	251,703
Jul 20, 2026	98.22	100.00	97.38	97.59	97.59	-1.95%	265,835
Jul 17, 2026	99.25	100.87	98.51	99.53	99.53	-1.40%	297,422
Jul 16, 2026	99.27	102.18	98.25	100.94	100.94	2.83%	613,378
Jul 15, 2026	98.29	99.80	97.44	98.16	98.16	0.40%	306,575
Jul 14, 2026	96.68	98.03	96.05	97.77	97.77	0.63%	255,351
Jul 13, 2026	97.40	97.89	96.63	97.16	97.16	-0.25%	291,183
Jul 10, 2026	97.48	98.21	96.92	97.40	97.40	0.44%	237,305
Jul 9, 2026	95.71	98.08	95.50	96.97	96.97	1.44%	310,422
Jul 8, 2026	99.29	99.29	95.03	95.59	95.59	-2.93%	492,610
Jul 7, 2026	99.00	100.85	98.45	98.48	98.48	-2.23%	373,687
Jul 6, 2026	99.00	100.83	97.73	100.73	100.73	2.89%	457,767
Jul 2, 2026	99.73	100.12	97.27	97.90	97.90	-1.05%	420,616
Jul 1, 2026	98.00	99.58	97.39	98.94	98.94	1.59%	507,028
Jun 30, 2026	96.19	97.90	95.32	97.39	97.39	1.08%	529,533
Jun 29, 2026	95.40	96.84	94.80	96.35	96.35	0.12%	456,283
Jun 26, 2026	95.81	96.96	95.09	96.23	96.23	0.93%	981,614
Jun 25, 2026	94.13	95.76	93.39	95.34	95.34	1.05%	362,555
Jun 24, 2026	91.14	94.38	90.80	94.35	94.35	3.23%	544,958
Jun 23, 2026	88.51	91.63	88.51	91.40	91.40	3.25%	480,916
Jun 22, 2026	88.32	89.64	88.30	88.52	88.52	0.51%	363,159
Jun 18, 2026	87.80	89.35	87.47	88.07	88.07	0.10%	934,185