Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
62.44
-0.88 (-1.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 62.72 | 63.46 | 62.35 | 62.73 | 62.73 | -0.93% | 201,177 |
| Apr 24, 2025 | 61.94 | 63.47 | 61.42 | 63.32 | 63.32 | 2.06% | 271,774 |
| Apr 23, 2025 | 63.06 | 64.78 | 61.40 | 62.04 | 62.04 | 1.72% | 395,803 |
| Apr 22, 2025 | 59.61 | 61.31 | 59.21 | 60.99 | 60.99 | 3.13% | 289,850 |
| Apr 21, 2025 | 59.62 | 59.72 | 58.52 | 59.14 | 59.14 | -1.78% | 370,487 |
| Apr 17, 2025 | 59.01 | 60.48 | 59.01 | 60.21 | 60.21 | 1.95% | 461,218 |
| Apr 16, 2025 | 58.93 | 59.65 | 58.29 | 59.06 | 59.06 | 0.15% | 485,363 |
| Apr 15, 2025 | 57.73 | 59.88 | 57.73 | 58.97 | 58.97 | 1.10% | 321,645 |
| Apr 14, 2025 | 58.48 | 58.65 | 56.43 | 58.33 | 58.33 | 1.90% | 422,772 |
| Apr 11, 2025 | 56.39 | 57.68 | 55.50 | 57.24 | 57.24 | 0.12% | 353,885 |
| Apr 10, 2025 | 59.62 | 60.05 | 55.94 | 57.17 | 57.17 | -6.80% | 594,408 |
| Apr 9, 2025 | 55.52 | 62.31 | 54.65 | 61.34 | 61.34 | 8.84% | 665,755 |
| Apr 8, 2025 | 59.36 | 59.83 | 55.58 | 56.36 | 56.36 | -1.33% | 605,606 |
| Apr 7, 2025 | 55.63 | 60.08 | 54.46 | 57.12 | 57.12 | -1.23% | 837,509 |
| Apr 4, 2025 | 56.92 | 58.28 | 55.80 | 57.83 | 57.83 | -3.29% | 942,153 |
| Apr 3, 2025 | 61.24 | 62.56 | 59.71 | 59.80 | 59.80 | -8.53% | 784,447 |
| Apr 2, 2025 | 63.15 | 65.42 | 63.03 | 65.38 | 65.38 | 1.57% | 355,667 |
| Apr 1, 2025 | 63.90 | 64.66 | 63.25 | 64.37 | 64.37 | -0.23% | 292,782 |
| Mar 31, 2025 | 62.46 | 64.92 | 62.20 | 64.52 | 64.52 | 1.56% | 387,459 |
| Mar 28, 2025 | 64.39 | 64.39 | 62.93 | 63.53 | 63.53 | -1.84% | 221,503 |
| Mar 27, 2025 | 65.47 | 65.91 | 64.36 | 64.72 | 64.72 | -1.22% | 275,899 |
| Mar 26, 2025 | 65.93 | 66.88 | 65.10 | 65.52 | 65.52 | -0.38% | 327,959 |
| Mar 25, 2025 | 66.92 | 67.35 | 65.72 | 65.77 | 65.77 | -1.79% | 338,123 |
| Mar 24, 2025 | 65.46 | 67.46 | 65.10 | 66.97 | 66.97 | 4.30% | 298,954 |
| Mar 21, 2025 | 63.33 | 64.47 | 63.13 | 64.21 | 64.21 | 0.75% | 1,092,446 |
| Mar 20, 2025 | 63.27 | 64.91 | 63.27 | 63.73 | 63.73 | -0.92% | 426,015 |
| Mar 19, 2025 | 63.30 | 65.16 | 63.28 | 64.32 | 64.32 | 1.44% | 433,995 |
| Mar 18, 2025 | 63.48 | 64.12 | 62.79 | 63.41 | 63.41 | -0.28% | 367,502 |
| Mar 17, 2025 | 63.98 | 64.38 | 63.38 | 63.59 | 63.59 | -0.55% | 305,072 |
| Mar 14, 2025 | 62.30 | 64.02 | 62.12 | 63.94 | 63.94 | 3.75% | 290,535 |
| Mar 13, 2025 | 62.52 | 62.80 | 61.31 | 61.63 | 61.63 | -1.42% | 437,255 |
| Mar 12, 2025 | 63.17 | 63.63 | 61.85 | 62.52 | 62.52 | 0.26% | 455,738 |
| Mar 11, 2025 | 63.11 | 63.89 | 62.09 | 62.36 | 62.36 | -0.57% | 398,059 |
| Mar 10, 2025 | 63.12 | 64.55 | 62.27 | 62.72 | 62.72 | -2.99% | 717,187 |
| Mar 7, 2025 | 63.64 | 65.13 | 62.51 | 64.65 | 64.65 | 1.60% | 605,163 |
| Mar 6, 2025 | 64.14 | 64.52 | 63.26 | 63.63 | 63.63 | -1.24% | 647,636 |
| Mar 5, 2025 | 64.53 | 65.20 | 63.20 | 64.43 | 64.43 | 0.20% | 487,006 |
| Mar 4, 2025 | 65.00 | 65.49 | 62.93 | 64.30 | 64.30 | -2.77% | 701,163 |
| Mar 3, 2025 | 66.73 | 68.17 | 65.56 | 66.13 | 66.13 | -1.00% | 630,715 |
| Feb 28, 2025 | 66.73 | 67.55 | 66.12 | 66.80 | 66.80 | 0.71% | 453,803 |
| Feb 27, 2025 | 66.35 | 67.07 | 65.88 | 66.33 | 66.33 | 0.05% | 253,325 |
| Feb 26, 2025 | 66.18 | 67.28 | 65.55 | 66.30 | 66.30 | 0.71% | 301,050 |
| Feb 25, 2025 | 66.18 | 66.82 | 65.24 | 65.83 | 65.83 | 0.12% | 386,413 |
| Feb 24, 2025 | 66.82 | 66.97 | 65.65 | 65.75 | 65.75 | -0.69% | 345,442 |
| Feb 21, 2025 | 69.14 | 69.54 | 65.64 | 66.21 | 66.21 | -2.92% | 399,927 |
| Feb 20, 2025 | 69.72 | 69.97 | 67.56 | 68.20 | 68.20 | -2.60% | 260,591 |
| Feb 19, 2025 | 69.31 | 70.68 | 69.31 | 70.02 | 70.02 | -0.40% | 300,787 |
| Feb 18, 2025 | 69.90 | 71.52 | 69.45 | 70.30 | 70.30 | 0.44% | 277,220 |
| Feb 14, 2025 | 70.81 | 71.44 | 69.62 | 69.99 | 69.99 | -0.54% | 172,664 |
| Feb 13, 2025 | 70.97 | 70.98 | 69.44 | 70.37 | 70.37 | 0.16% | 281,761 |