Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
80.87
+1.30 (1.63%)
At close: Oct 13, 2025, 4:00 PM EDT
80.00
-0.87 (-1.08%)
After-hours: Oct 13, 2025, 5:40 PM EDT

Axos Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202581.0081.3179.6280.8780.871.63%266,900
Oct 10, 202583.3784.3979.3279.5779.57-4.56%456,866
Oct 9, 202583.6383.6582.4083.3783.37-0.11%258,536
Oct 8, 202584.4384.4383.1183.4683.46-0.38%255,069
Oct 7, 202585.8486.4383.7583.7883.78-2.16%265,004
Oct 6, 202585.7587.2084.6585.6385.630.54%313,060
Oct 3, 202584.6086.0284.3685.1785.171.14%289,031
Oct 2, 202583.4284.6683.0084.2184.210.81%250,876
Oct 1, 202584.2684.6082.7383.5383.53-1.32%239,938
Sep 30, 202586.3786.6283.7584.6584.65-1.91%433,387
Sep 29, 202588.3888.3885.1586.3086.30-1.32%358,570
Sep 26, 202587.5088.6087.1587.4587.450.18%305,261
Sep 25, 202587.4087.4586.3887.2987.29-0.37%317,090
Sep 24, 202588.3188.8386.9787.6187.61-0.96%315,130
Sep 23, 202588.3790.6088.1888.4688.460.56%314,291
Sep 22, 202587.6288.4287.0687.9787.97-0.62%410,074
Sep 19, 202591.1691.1688.4988.5288.52-2.66%1,183,075
Sep 18, 202588.7291.3187.7190.9490.943.81%410,933
Sep 17, 202588.4990.3587.2187.6087.60-0.73%417,680
Sep 16, 202590.0090.2687.6888.2488.24-2.27%340,012
Sep 15, 202591.6891.9790.0290.2990.29-1.33%277,240
Sep 12, 202591.7992.3491.1291.5191.51-0.80%199,559
Sep 11, 202591.8092.4991.2392.2592.250.45%283,765
Sep 10, 202591.6992.6091.2291.8491.840.69%202,007
Sep 9, 202591.7992.2790.6391.2191.21-1.07%388,114
Sep 8, 202591.4392.2590.0992.2092.201.56%294,112
Sep 5, 202592.4993.8490.5690.7890.78-1.48%304,034
Sep 4, 202590.7792.1890.6192.1492.141.82%258,220
Sep 3, 202589.8991.0589.5690.4990.490.52%414,036
Sep 2, 202589.8490.5589.0890.0290.02-1.30%294,031
Aug 29, 202591.3692.0290.6491.2191.21-0.15%212,601
Aug 28, 202592.9992.9991.0091.3591.35-1.04%280,442
Aug 27, 202590.9092.7290.9092.3192.311.27%279,792
Aug 26, 202590.0091.7989.7191.1591.151.09%328,408
Aug 25, 202590.5590.8989.9990.1790.17-0.63%408,278
Aug 22, 202586.3491.1786.3490.7490.745.72%620,645
Aug 21, 202586.0186.5685.5685.8385.83-0.89%258,228
Aug 20, 202586.9587.1086.2286.6086.60-0.30%221,050
Aug 19, 202587.1387.9586.5186.8686.86-0.42%190,993
Aug 18, 202587.3787.8086.5587.2387.23-0.94%218,190
Aug 15, 202589.0989.2887.6188.0688.06-1.13%656,810
Aug 14, 202588.5089.1087.8689.0789.07-0.28%276,312
Aug 13, 202588.8989.4988.3789.3289.321.44%369,262
Aug 12, 202585.2588.2485.1488.0588.054.31%347,113
Aug 11, 202585.1485.5883.8884.4184.41-0.59%273,386
Aug 8, 202585.0785.5584.1084.9184.910.94%324,401
Aug 7, 202586.0386.0383.9284.1284.12-1.12%293,808
Aug 6, 202585.3385.8685.0685.0785.07-0.97%285,630
Aug 5, 202585.2486.0483.8785.9085.900.43%335,023
Aug 4, 202584.8985.8484.2085.5385.531.33%366,050