Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	84.54	84.89	82.54	82.97	82.97	-2.33%	318,102
Mar 26, 2026	84.75	86.13	84.50	84.95	84.95	-0.86%	258,635
Mar 25, 2026	85.26	85.99	84.49	85.69	85.69	1.44%	327,044
Mar 24, 2026	84.46	85.16	82.26	84.47	84.47	0.82%	342,056
Mar 23, 2026	85.40	86.70	83.71	83.78	83.78	1.02%	404,852
Mar 20, 2026	83.15	83.49	82.02	82.93	82.93	-0.11%	1,038,420
Mar 19, 2026	81.26	83.99	81.03	83.02	83.02	1.52%	350,727
Mar 18, 2026	83.13	83.63	81.65	81.78	81.78	-1.72%	601,937
Mar 17, 2026	85.68	85.84	82.93	83.21	83.21	-1.47%	468,461
Mar 16, 2026	85.91	86.80	84.42	84.45	84.45	-0.27%	485,466
Mar 13, 2026	85.61	85.98	83.90	84.68	84.68	0.02%	361,417
Mar 12, 2026	83.69	85.56	83.25	84.66	84.66	-1.62%	470,644
Mar 11, 2026	85.22	86.34	84.71	86.05	86.05	0.16%	365,500
Mar 10, 2026	85.62	87.53	84.18	85.91	85.91	0.44%	388,107
Mar 9, 2026	84.14	86.45	81.34	85.53	85.53	-0.71%	398,871
Mar 6, 2026	85.34	86.23	83.50	86.14	86.14	-2.42%	361,611
Mar 5, 2026	88.98	90.35	87.17	88.28	88.28	-2.06%	274,536
Mar 4, 2026	90.30	91.27	88.91	90.14	90.14	0.19%	300,001
Mar 3, 2026	87.21	90.44	85.86	89.97	89.97	0.56%	267,121
Mar 2, 2026	85.00	89.71	84.01	89.47	89.47	3.05%	351,593
Feb 27, 2026	92.29	92.64	85.91	86.82	86.82	-8.89%	617,770
Feb 26, 2026	95.60	97.50	94.07	95.29	95.29	0.12%	245,715
Feb 25, 2026	91.35	95.36	91.35	95.18	95.18	4.27%	299,654
Feb 24, 2026	91.04	91.95	89.50	91.28	91.28	0.24%	338,726
Feb 23, 2026	97.07	97.19	90.22	91.06	91.06	-6.43%	440,007
Feb 20, 2026	97.00	97.99	95.68	97.32	97.32	0.23%	337,036
Feb 19, 2026	97.13	97.89	95.26	97.10	97.10	-0.60%	285,326
Feb 18, 2026	96.79	99.68	96.79	97.69	97.69	0.13%	327,631
Feb 17, 2026	97.90	98.50	96.44	97.56	97.56	0.29%	359,315
Feb 13, 2026	94.50	97.69	93.27	97.28	97.28	2.89%	395,548
Feb 12, 2026	95.68	96.60	92.78	94.55	94.55	-0.17%	412,620
Feb 11, 2026	98.83	99.53	94.27	94.71	94.71	-2.80%	319,663
Feb 10, 2026	98.97	99.96	96.27	97.44	97.44	-1.71%	264,507
Feb 9, 2026	100.10	101.92	99.04	99.14	99.14	-1.85%	316,452
Feb 6, 2026	99.24	101.70	99.19	101.01	101.01	2.80%	510,973
Feb 5, 2026	99.26	100.59	97.30	98.26	98.26	-0.92%	452,612
Feb 4, 2026	98.56	100.31	97.91	99.17	99.17	1.42%	442,645
Feb 3, 2026	98.99	100.83	96.72	97.78	97.78	-0.65%	509,258
Feb 2, 2026	98.27	100.75	97.25	98.42	98.42	-0.58%	899,223
Jan 30, 2026	97.99	99.53	95.79	98.99	98.99	4.60%	931,431
Jan 29, 2026	92.61	94.86	92.13	94.64	94.64	3.03%	494,154
Jan 28, 2026	92.58	93.55	91.85	91.86	91.86	-0.66%	331,993
Jan 27, 2026	94.05	94.05	91.80	92.47	92.47	-1.06%	342,330
Jan 26, 2026	92.08	93.69	91.58	93.46	93.46	1.86%	289,273
Jan 23, 2026	95.64	96.61	91.01	91.75	91.75	-4.71%	381,928
Jan 22, 2026	96.45	99.82	96.10	96.29	96.29	0.12%	407,872
Jan 21, 2026	93.54	97.49	93.03	96.17	96.17	3.45%	428,782
Jan 20, 2026	92.66	94.75	92.66	92.96	92.96	-1.58%	320,492
Jan 16, 2026	93.81	95.81	93.34	94.45	94.45	0.67%	340,372
Jan 15, 2026	92.31	94.39	92.31	93.82	93.82	1.98%	238,601