Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
71.73
+0.61 (0.86%)
Dec 20, 2024, 4:00 PM EST - Market closed
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.39 | 73.27 | 70.39 | 71.73 | 71.73 | 0.86% | 1,484,133 |
| Dec 19, 2024 | 73.20 | 73.92 | 70.75 | 71.12 | 71.12 | -1.19% | 472,500 |
| Dec 18, 2024 | 77.68 | 77.85 | 71.28 | 71.98 | 71.98 | -6.65% | 612,602 |
| Dec 17, 2024 | 78.27 | 78.86 | 76.53 | 77.11 | 77.11 | -2.64% | 502,706 |
| Dec 16, 2024 | 79.62 | 79.88 | 77.74 | 79.20 | 79.20 | -0.53% | 485,400 |
| Dec 13, 2024 | 79.44 | 79.83 | 78.49 | 79.62 | 79.62 | 0.25% | 264,900 |
| Dec 12, 2024 | 79.93 | 80.25 | 78.89 | 79.42 | 79.42 | -0.74% | 314,600 |
| Dec 11, 2024 | 81.00 | 81.58 | 79.91 | 80.01 | 80.01 | 0.63% | 323,015 |
| Dec 10, 2024 | 79.99 | 80.93 | 78.35 | 79.51 | 79.51 | -0.06% | 291,600 |
| Dec 9, 2024 | 81.08 | 82.02 | 79.37 | 79.56 | 79.56 | -1.60% | 281,836 |
| Dec 6, 2024 | 81.00 | 81.08 | 79.34 | 80.85 | 80.85 | 0.94% | 251,207 |
| Dec 5, 2024 | 81.99 | 82.95 | 80.02 | 80.10 | 80.10 | -1.58% | 232,000 |
| Dec 4, 2024 | 80.51 | 81.95 | 79.93 | 81.39 | 81.39 | 1.71% | 276,545 |
| Dec 3, 2024 | 81.00 | 81.76 | 79.77 | 80.02 | 80.02 | -1.00% | 303,118 |
| Dec 2, 2024 | 83.41 | 83.41 | 80.73 | 80.83 | 80.83 | -2.44% | 513,900 |
| Nov 29, 2024 | 85.05 | 85.05 | 82.13 | 82.85 | 82.85 | -1.11% | 205,200 |
| Nov 27, 2024 | 85.11 | 85.93 | 83.76 | 83.78 | 83.78 | -0.72% | 197,136 |
| Nov 26, 2024 | 85.58 | 86.50 | 84.04 | 84.39 | 84.39 | -2.55% | 496,200 |
| Nov 25, 2024 | 85.94 | 88.46 | 85.94 | 86.60 | 86.60 | 2.29% | 646,340 |
| Nov 22, 2024 | 82.35 | 85.06 | 82.35 | 84.66 | 84.66 | 3.09% | 386,936 |
| Nov 21, 2024 | 80.67 | 83.45 | 80.21 | 82.12 | 82.12 | 3.00% | 406,400 |
| Nov 20, 2024 | 79.76 | 80.63 | 78.59 | 79.73 | 79.73 | 0.14% | 569,600 |
| Nov 19, 2024 | 78.06 | 80.03 | 77.74 | 79.62 | 79.62 | -0.40% | 254,100 |
| Nov 18, 2024 | 79.84 | 80.69 | 79.27 | 79.94 | 79.94 | -0.27% | 608,808 |
| Nov 15, 2024 | 80.64 | 81.24 | 79.05 | 80.16 | 80.16 | -0.52% | 581,554 |
| Nov 14, 2024 | 82.68 | 82.68 | 79.96 | 80.58 | 80.58 | -1.49% | 535,528 |
| Nov 13, 2024 | 84.39 | 85.54 | 81.76 | 81.80 | 81.80 | -2.14% | 538,850 |
| Nov 12, 2024 | 83.04 | 84.46 | 82.38 | 83.59 | 83.59 | -0.52% | 477,102 |
| Nov 11, 2024 | 82.41 | 85.13 | 82.03 | 84.03 | 84.03 | 4.23% | 726,026 |
| Nov 8, 2024 | 79.94 | 81.45 | 79.36 | 80.62 | 80.62 | 1.63% | 528,800 |
| Nov 7, 2024 | 80.50 | 81.55 | 78.99 | 79.33 | 79.33 | -2.72% | 1,076,300 |
| Nov 6, 2024 | 73.92 | 82.95 | 73.92 | 81.55 | 81.55 | 20.62% | 2,144,553 |
| Nov 5, 2024 | 65.37 | 67.80 | 65.37 | 67.61 | 67.61 | 3.68% | 483,200 |
| Nov 4, 2024 | 65.19 | 66.04 | 63.54 | 65.21 | 65.21 | -0.97% | 325,400 |
| Nov 1, 2024 | 67.95 | 68.08 | 65.67 | 65.85 | 65.85 | -2.76% | 587,219 |
| Oct 31, 2024 | 69.53 | 70.75 | 67.69 | 67.72 | 67.72 | 1.85% | 718,100 |
| Oct 30, 2024 | 65.66 | 68.39 | 65.66 | 66.49 | 66.49 | 0.29% | 354,901 |
| Oct 29, 2024 | 66.42 | 66.90 | 66.02 | 66.30 | 66.30 | -1.09% | 353,141 |
| Oct 28, 2024 | 65.83 | 67.74 | 65.83 | 67.03 | 67.03 | 3.36% | 321,644 |
| Oct 25, 2024 | 67.09 | 67.54 | 64.65 | 64.85 | 64.85 | -2.69% | 349,200 |
| Oct 24, 2024 | 66.13 | 66.77 | 65.29 | 66.64 | 66.64 | 1.52% | 416,100 |
| Oct 23, 2024 | 65.43 | 66.20 | 64.51 | 65.64 | 65.64 | 0.08% | 255,400 |
| Oct 22, 2024 | 65.08 | 65.94 | 64.91 | 65.59 | 65.59 | 0.92% | 235,300 |
| Oct 21, 2024 | 66.50 | 66.50 | 64.23 | 64.99 | 64.99 | -2.39% | 559,224 |
| Oct 18, 2024 | 68.34 | 68.34 | 66.49 | 66.58 | 66.58 | -2.38% | 325,000 |
| Oct 17, 2024 | 66.87 | 68.32 | 66.49 | 68.20 | 68.20 | 1.90% | 396,716 |
| Oct 16, 2024 | 67.25 | 68.17 | 66.78 | 66.93 | 66.93 | 0.97% | 377,531 |
| Oct 15, 2024 | 65.35 | 67.99 | 64.94 | 66.29 | 66.29 | 2.22% | 336,234 |
| Oct 14, 2024 | 63.98 | 65.23 | 63.77 | 64.85 | 64.85 | 1.12% | 257,400 |
| Oct 11, 2024 | 61.57 | 64.63 | 60.57 | 64.13 | 64.13 | 6.16% | 795,700 |
| Oct 10, 2024 | 60.38 | 60.69 | 59.82 | 60.41 | 60.41 | -0.92% | 341,348 |
| Oct 9, 2024 | 60.29 | 61.53 | 60.25 | 60.97 | 60.97 | 1.13% | 259,700 |
| Oct 8, 2024 | 61.36 | 61.36 | 59.93 | 60.29 | 60.29 | -1.05% | 431,900 |
| Oct 7, 2024 | 61.45 | 61.79 | 60.43 | 60.93 | 60.93 | -1.04% | 412,300 |
| Oct 4, 2024 | 62.17 | 62.39 | 60.98 | 61.57 | 61.57 | 1.84% | 372,900 |
| Oct 3, 2024 | 59.68 | 60.48 | 59.46 | 60.46 | 60.46 | 0.88% | 730,000 |
| Oct 2, 2024 | 60.35 | 61.13 | 59.56 | 59.93 | 59.93 | -1.07% | 402,600 |
| Oct 1, 2024 | 62.34 | 62.36 | 60.15 | 60.58 | 60.58 | -3.66% | 439,200 |
| Sep 30, 2024 | 61.78 | 63.59 | 61.78 | 62.88 | 62.88 | 0.96% | 515,100 |
| 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% | 583,300 |
| 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% | 596,000 |
| 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% | 460,900 |
| 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 | 66.69 | 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% | 245,527 |
| Sep 3, 2024 | 68.62 | 69.35 | 67.53 | 68.15 | 68.15 | -1.84% | 519,600 |
| Aug 30, 2024 | 69.04 | 69.87 | 68.00 | 69.43 | 69.43 | 1.08% | 469,600 |
| Aug 29, 2024 | 69.40 | 69.63 | 67.81 | 68.69 | 68.69 | -0.16% | 262,500 |
| 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% | 273,400 |
| 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% | 214,400 |
| 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% | 671,700 |
| 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% | 375,700 |
| Aug 6, 2024 | 64.86 | 66.14 | 63.94 | 64.98 | 64.98 | -0.05% | 620,500 |
| 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% | 1,062,100 |
| Aug 1, 2024 | 72.78 | 72.96 | 69.50 | 69.92 | 69.92 | -4.23% | 1,429,200 |