Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2024	59.68	60.48	59.46	60.46	60.46	0.88%	729,972
Oct 2, 2024	60.35	61.13	59.56	59.93	59.93	-1.07%	402,554
Oct 1, 2024	62.34	62.36	60.15	60.58	60.58	-3.66%	439,196
Sep 30, 2024	61.78	63.59	61.78	62.88	62.88	0.96%	515,088
Sep 27, 2024	63.50	64.01	61.92	62.28	62.28	-0.38%	448,415
Sep 26, 2024	63.47	63.58	62.12	62.52	62.52	0.13%	603,914
Sep 25, 2024	64.21	64.21	62.14	62.44	62.44	-2.92%	583,260
Sep 24, 2024	65.69	66.22	64.16	64.32	64.32	-2.34%	531,850
Sep 23, 2024	66.70	67.18	65.52	65.86	65.86	-0.54%	472,828
Sep 20, 2024	67.68	67.87	66.19	66.22	66.22	-2.77%	1,250,822
Sep 19, 2024	68.05	68.95	66.43	68.11	68.11	2.67%	595,960
Sep 18, 2024	66.08	68.99	65.26	66.34	66.34	0.96%	578,920
Sep 17, 2024	65.30	67.61	64.74	65.71	65.71	1.70%	611,047
Sep 16, 2024	63.35	65.00	62.67	64.61	64.61	2.23%	326,846
Sep 13, 2024	62.62	63.92	62.48	63.20	63.20	2.53%	378,625
Sep 12, 2024	61.72	62.10	61.05	61.64	61.64	0.34%	427,613
Sep 11, 2024	61.50	61.96	60.16	61.43	61.43	-1.44%	460,870
Sep 10, 2024	63.09	63.09	60.63	62.33	62.33	-1.03%	807,905
Sep 9, 2024	63.86	64.10	62.79	62.98	62.98	-0.77%	834,510
Sep 6, 2024	66.05	66.70	63.16	63.47	63.47	-3.66%	608,514
Sep 5, 2024	67.77	68.40	65.59	65.88	65.88	-1.92%	429,032
Sep 4, 2024	68.00	68.79	66.78	67.17	67.17	-1.44%	226,499
Sep 3, 2024	68.62	69.35	67.53	68.15	68.15	-1.84%	519,559
Aug 30, 2024	69.04	69.87	68.00	69.43	69.43	1.08%	469,591
Aug 29, 2024	69.40	69.63	67.81	68.69	68.69	-0.16%	262,469
Aug 28, 2024	68.00	69.38	67.47	68.80	68.80	1.00%	380,026
Aug 27, 2024	68.55	68.80	67.82	68.12	68.12	-1.07%	273,373
Aug 26, 2024	70.34	70.39	68.75	68.86	68.86	-1.19%	424,352
Aug 23, 2024	65.22	69.88	64.84	69.69	69.69	8.06%	756,234
Aug 22, 2024	64.07	65.25	63.84	64.49	64.49	0.42%	214,367
Aug 21, 2024	63.90	64.37	63.21	64.22	64.22	1.23%	268,239
Aug 20, 2024	64.25	64.25	63.01	63.44	63.44	-1.67%	356,326
Aug 19, 2024	64.22	64.65	63.63	64.52	64.52	0.47%	323,408
Aug 16, 2024	61.95	64.70	61.52	64.22	64.22	3.41%	592,602
Aug 15, 2024	63.75	64.43	61.78	62.10	62.10	0.05%	1,158,325
Aug 14, 2024	63.12	63.18	61.57	62.07	62.07	-1.02%	449,202
Aug 13, 2024	63.42	63.42	61.47	62.71	62.71	0.34%	671,665
Aug 12, 2024	63.64	65.79	62.11	62.50	62.50	-4.02%	1,061,445
Aug 9, 2024	65.98	65.98	64.21	65.12	65.12	-1.21%	523,226
Aug 8, 2024	65.96	66.00	64.80	65.92	65.92	2.01%	370,815
Aug 7, 2024	66.14	66.43	64.17	64.62	64.62	-0.55%	375,655
Aug 6, 2024	64.86	66.14	63.94	64.98	64.98	-0.05%	620,457
Aug 5, 2024	63.42	65.73	62.38	65.01	65.01	-3.29%	731,605
Aug 2, 2024	67.12	67.42	65.19	67.22	67.22	-3.86%	1,062,050
Aug 1, 2024	72.78	72.96	69.50	69.92	69.92	-4.23%	1,429,176
Jul 31, 2024	71.05	74.86	69.01	73.01	73.01	-5.93%	1,653,584
Jul 30, 2024	77.61	79.15	76.74	77.61	77.61	1.25%	762,189
Jul 29, 2024	76.91	77.28	75.12	76.65	76.65	0.09%	692,668
Jul 26, 2024	76.19	77.31	75.90	76.58	76.58	1.90%	769,857
Jul 25, 2024	72.98	75.97	72.84	75.15	75.15	3.07%	601,731
Jul 24, 2024	73.38	74.56	72.49	72.91	72.91	-1.34%	884,137
Jul 23, 2024	70.96	74.46	70.96	73.90	73.90	3.20%	749,894
Jul 22, 2024	70.56	72.03	68.84	71.61	71.61	1.04%	687,463
Jul 19, 2024	69.82	71.12	68.92	70.87	70.87	1.52%	503,690
Jul 18, 2024	70.60	73.13	68.80	69.81	69.81	-2.17%	876,852
Jul 17, 2024	69.47	72.48	68.75	71.36	71.36	0.78%	865,303
Jul 16, 2024	66.51	71.95	66.24	70.81	70.81	7.70%	1,557,468
Jul 15, 2024	63.22	66.36	63.22	65.75	65.75	5.95%	806,677
Jul 12, 2024	62.45	63.44	61.91	62.06	62.06	0.37%	647,403
Jul 11, 2024	60.30	62.09	60.12	61.83	61.83	4.57%	503,898
Jul 10, 2024	57.27	59.28	57.27	59.13	59.13	3.34%	457,897
Jul 9, 2024	56.37	57.47	56.35	57.22	57.22	1.11%	338,033
Jul 8, 2024	57.24	57.62	56.35	56.59	56.59	-0.16%	330,800
Jul 5, 2024	57.23	57.41	56.37	56.68	56.68	-0.47%	352,122
Jul 3, 2024	58.50	58.50	56.92	56.95	56.95	-2.53%	251,627
Jul 2, 2024	57.39	58.58	57.39	58.43	58.43	1.83%	396,987
Jul 1, 2024	57.20	57.73	56.50	57.38	57.38	0.40%	406,358
Jun 28, 2024	55.75	57.44	55.52	57.15	57.15	3.53%	796,885
Jun 27, 2024	55.04	55.46	54.67	55.20	55.20	0.69%	292,969
Jun 26, 2024	54.36	54.99	54.27	54.82	54.82	0.49%	286,291
Jun 25, 2024	54.89	55.56	54.51	54.55	54.55	-1.05%	363,924
Jun 24, 2024	53.79	56.09	53.75	55.13	55.13	2.74%	504,311
Jun 21, 2024	53.56	53.83	53.17	53.66	53.66	-0.17%	1,258,383
Jun 20, 2024	53.08	53.77	52.77	53.75	53.75	0.73%	476,048
Jun 18, 2024	53.25	53.85	52.78	53.36	53.36	0.02%	376,884
Jun 17, 2024	52.26	53.37	51.81	53.35	53.35	2.09%	432,758
Jun 14, 2024	52.67	53.00	51.39	52.26	52.26	-2.26%	630,883
Jun 13, 2024	53.88	53.89	52.80	53.47	53.47	-0.89%	493,037
Jun 12, 2024	53.50	55.12	53.29	53.95	53.95	3.87%	678,935
Jun 11, 2024	51.77	52.34	50.93	51.94	51.94	-0.38%	533,561
Jun 10, 2024	51.48	52.17	51.14	52.14	52.14	-0.04%	592,770
Jun 7, 2024	51.98	52.53	51.67	52.16	52.16	-0.78%	416,538
Jun 6, 2024	51.67	52.59	51.18	52.57	52.57	1.74%	699,276
Jun 5, 2024	50.75	51.93	50.09	51.67	51.67	2.83%	1,342,139
Jun 4, 2024	44.10	50.35	44.10	50.25	50.25	-4.21%	4,910,023
Jun 3, 2024	55.05	55.37	51.70	52.46	52.46	-2.62%	900,146
May 31, 2024	54.37	54.56	53.66	53.87	53.87	-0.41%	783,247
May 30, 2024	54.29	55.26	53.56	54.09	54.09	1.29%	661,226
May 29, 2024	54.62	54.74	53.05	53.40	53.40	-4.25%	995,080
May 28, 2024	57.33	57.53	55.66	55.77	55.77	-2.31%	637,442
May 24, 2024	58.10	58.27	56.71	57.09	57.09	-1.07%	597,353
May 23, 2024	60.68	60.78	57.40	57.71	57.71	-4.78%	992,519
May 22, 2024	61.26	61.51	60.05	60.61	60.61	-1.46%	401,496
May 21, 2024	60.94	61.92	60.94	61.51	61.51	0.70%	311,275
May 20, 2024	61.47	62.11	61.05	61.08	61.08	-0.72%	284,507
May 17, 2024	61.33	61.54	60.81	61.52	61.52	0.62%	272,030
May 16, 2024	61.42	61.64	60.85	61.14	61.14	-0.94%	280,342
May 15, 2024	62.82	63.00	61.35	61.72	61.72	-0.13%	280,764
May 14, 2024	61.99	62.41	61.13	61.80	61.80	1.23%	405,142
May 13, 2024	60.70	61.40	60.28	61.05	61.05	1.41%	363,653