Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
76.50
+0.80 (1.06%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 76.48 | 77.02 | 75.43 | 76.50 | 76.50 | 1.06% | 564,257 |
| Oct 16, 2025 | 81.53 | 81.69 | 75.01 | 75.70 | 75.70 | -8.13% | 621,351 |
| Oct 15, 2025 | 84.94 | 84.94 | 81.91 | 82.40 | 82.40 | -2.51% | 245,513 |
| Oct 14, 2025 | 80.47 | 85.50 | 80.47 | 84.52 | 84.52 | 4.51% | 283,620 |
| Oct 13, 2025 | 81.00 | 81.31 | 79.62 | 80.87 | 80.87 | 1.63% | 267,232 |
| Oct 10, 2025 | 83.37 | 84.39 | 79.32 | 79.57 | 79.57 | -4.56% | 456,866 |
| Oct 9, 2025 | 83.63 | 83.65 | 82.40 | 83.37 | 83.37 | -0.11% | 258,536 |
| Oct 8, 2025 | 84.43 | 84.43 | 83.11 | 83.46 | 83.46 | -0.38% | 255,069 |
| Oct 7, 2025 | 85.84 | 86.43 | 83.75 | 83.78 | 83.78 | -2.16% | 265,004 |
| Oct 6, 2025 | 85.75 | 87.20 | 84.65 | 85.63 | 85.63 | 0.54% | 313,060 |
| Oct 3, 2025 | 84.60 | 86.02 | 84.36 | 85.17 | 85.17 | 1.14% | 289,031 |
| Oct 2, 2025 | 83.42 | 84.66 | 83.00 | 84.21 | 84.21 | 0.81% | 250,876 |
| Oct 1, 2025 | 84.26 | 84.60 | 82.73 | 83.53 | 83.53 | -1.32% | 239,938 |
| Sep 30, 2025 | 86.37 | 86.62 | 83.75 | 84.65 | 84.65 | -1.91% | 433,387 |
| Sep 29, 2025 | 88.38 | 88.38 | 85.15 | 86.30 | 86.30 | -1.32% | 358,570 |
| Sep 26, 2025 | 87.50 | 88.60 | 87.15 | 87.45 | 87.45 | 0.18% | 305,261 |
| Sep 25, 2025 | 87.40 | 87.45 | 86.38 | 87.29 | 87.29 | -0.37% | 317,090 |
| Sep 24, 2025 | 88.31 | 88.83 | 86.97 | 87.61 | 87.61 | -0.96% | 315,130 |
| Sep 23, 2025 | 88.37 | 90.60 | 88.18 | 88.46 | 88.46 | 0.56% | 314,291 |
| Sep 22, 2025 | 87.62 | 88.42 | 87.06 | 87.97 | 87.97 | -0.62% | 410,074 |
| Sep 19, 2025 | 91.16 | 91.16 | 88.49 | 88.52 | 88.52 | -2.66% | 1,183,075 |
| Sep 18, 2025 | 88.72 | 91.31 | 87.71 | 90.94 | 90.94 | 3.81% | 410,933 |
| Sep 17, 2025 | 88.49 | 90.35 | 87.21 | 87.60 | 87.60 | -0.73% | 417,680 |
| Sep 16, 2025 | 90.00 | 90.26 | 87.68 | 88.24 | 88.24 | -2.27% | 340,012 |
| Sep 15, 2025 | 91.68 | 91.97 | 90.02 | 90.29 | 90.29 | -1.33% | 277,240 |
| Sep 12, 2025 | 91.79 | 92.34 | 91.12 | 91.51 | 91.51 | -0.80% | 199,559 |
| Sep 11, 2025 | 91.80 | 92.49 | 91.23 | 92.25 | 92.25 | 0.45% | 283,765 |
| Sep 10, 2025 | 91.69 | 92.60 | 91.22 | 91.84 | 91.84 | 0.69% | 202,007 |
| Sep 9, 2025 | 91.79 | 92.27 | 90.63 | 91.21 | 91.21 | -1.07% | 388,114 |
| Sep 8, 2025 | 91.43 | 92.25 | 90.09 | 92.20 | 92.20 | 1.56% | 294,112 |
| Sep 5, 2025 | 92.49 | 93.84 | 90.56 | 90.78 | 90.78 | -1.48% | 304,034 |
| Sep 4, 2025 | 90.77 | 92.18 | 90.61 | 92.14 | 92.14 | 1.82% | 258,220 |
| Sep 3, 2025 | 89.89 | 91.05 | 89.56 | 90.49 | 90.49 | 0.52% | 414,036 |
| Sep 2, 2025 | 89.84 | 90.55 | 89.08 | 90.02 | 90.02 | -1.30% | 294,031 |
| Aug 29, 2025 | 91.36 | 92.02 | 90.64 | 91.21 | 91.21 | -0.15% | 212,601 |
| Aug 28, 2025 | 92.99 | 92.99 | 91.00 | 91.35 | 91.35 | -1.04% | 280,442 |
| Aug 27, 2025 | 90.90 | 92.72 | 90.90 | 92.31 | 92.31 | 1.27% | 279,792 |
| Aug 26, 2025 | 90.00 | 91.79 | 89.71 | 91.15 | 91.15 | 1.09% | 328,408 |
| Aug 25, 2025 | 90.55 | 90.89 | 89.99 | 90.17 | 90.17 | -0.63% | 408,278 |
| Aug 22, 2025 | 86.34 | 91.17 | 86.34 | 90.74 | 90.74 | 5.72% | 620,645 |
| Aug 21, 2025 | 86.01 | 86.56 | 85.56 | 85.83 | 85.83 | -0.89% | 258,228 |
| Aug 20, 2025 | 86.95 | 87.10 | 86.22 | 86.60 | 86.60 | -0.30% | 221,050 |
| Aug 19, 2025 | 87.13 | 87.95 | 86.51 | 86.86 | 86.86 | -0.42% | 190,993 |
| Aug 18, 2025 | 87.37 | 87.80 | 86.55 | 87.23 | 87.23 | -0.94% | 218,190 |
| Aug 15, 2025 | 89.09 | 89.28 | 87.61 | 88.06 | 88.06 | -1.13% | 656,810 |
| Aug 14, 2025 | 88.50 | 89.10 | 87.86 | 89.07 | 89.07 | -0.28% | 276,312 |
| Aug 13, 2025 | 88.89 | 89.49 | 88.37 | 89.32 | 89.32 | 1.44% | 369,262 |
| Aug 12, 2025 | 85.25 | 88.24 | 85.14 | 88.05 | 88.05 | 4.31% | 347,113 |
| Aug 11, 2025 | 85.14 | 85.58 | 83.88 | 84.41 | 84.41 | -0.59% | 273,386 |
| Aug 8, 2025 | 85.07 | 85.55 | 84.10 | 84.91 | 84.91 | 0.94% | 324,401 |