Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
64.28
+0.75 (1.18%)
Mar 31, 2025, 1:05 PM EDT - Market open
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 62.46 | 64.31 | 62.21 | 64.28 | - | 1.18% | 100,394 |
| 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 |
| Feb 12, 2025 | 70.65 | 71.92 | 70.17 | 70.26 | 70.26 | -2.52% | 505,829 |
| Feb 11, 2025 | 71.22 | 72.22 | 71.06 | 72.08 | 72.08 | 0.42% | 516,698 |
| Feb 10, 2025 | 71.93 | 72.32 | 70.98 | 71.78 | 71.78 | -0.24% | 324,689 |
| Feb 7, 2025 | 72.68 | 72.68 | 71.08 | 71.95 | 71.95 | -1.57% | 329,341 |
| Feb 6, 2025 | 72.58 | 73.14 | 71.72 | 73.10 | 73.10 | 1.13% | 313,644 |
| Feb 5, 2025 | 71.61 | 72.28 | 71.19 | 72.28 | 72.28 | 1.66% | 406,674 |
| Feb 4, 2025 | 68.95 | 71.22 | 68.83 | 71.10 | 71.10 | 3.15% | 325,237 |
| Feb 3, 2025 | 67.83 | 69.76 | 67.17 | 68.93 | 68.93 | -1.43% | 392,715 |
| Jan 31, 2025 | 69.78 | 70.58 | 69.21 | 69.93 | 69.93 | 0.43% | 436,794 |
| Jan 30, 2025 | 70.37 | 70.70 | 68.81 | 69.63 | 69.63 | 0.43% | 541,416 |
| Jan 29, 2025 | 70.51 | 71.83 | 68.31 | 69.33 | 69.33 | -4.24% | 1,313,791 |
| Jan 28, 2025 | 72.57 | 73.08 | 71.27 | 72.40 | 72.40 | -0.14% | 455,038 |
| Jan 27, 2025 | 72.29 | 73.36 | 72.02 | 72.50 | 72.50 | 0.92% | 368,080 |
| Jan 24, 2025 | 70.74 | 72.25 | 70.39 | 71.84 | 71.84 | 1.25% | 257,416 |
| Jan 23, 2025 | 71.10 | 71.77 | 70.57 | 70.95 | 70.95 | -0.52% | 432,161 |
| Jan 22, 2025 | 72.03 | 72.10 | 71.12 | 71.32 | 71.32 | -1.48% | 340,883 |
| Jan 21, 2025 | 72.84 | 73.72 | 72.30 | 72.39 | 72.39 | 0.46% | 305,822 |
| Jan 17, 2025 | 71.97 | 72.31 | 70.90 | 72.06 | 72.06 | 1.55% | 338,002 |