Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
91.21
-0.14 (-0.15%)
Aug 29, 2025, 4:00 PM - Market closed
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 91.36 | 92.02 | 90.64 | 91.21 | 91.21 | -0.15% | 212,601 |
| Aug 28, 2025 | 92.99 | 92.99 | 91.00 | 91.35 | 91.35 | -1.04% | 280,442 |
| Aug 27, 2025 | 90.90 | 92.72 | 90.90 | 92.31 | 92.31 | 1.27% | 279,792 |
| Aug 26, 2025 | 90.00 | 91.79 | 89.71 | 91.15 | 91.15 | 1.09% | 328,408 |
| Aug 25, 2025 | 90.55 | 90.89 | 89.99 | 90.17 | 90.17 | -0.63% | 408,278 |
| Aug 22, 2025 | 86.34 | 91.17 | 86.34 | 90.74 | 90.74 | 5.72% | 620,645 |
| Aug 21, 2025 | 86.01 | 86.56 | 85.56 | 85.83 | 85.83 | -0.89% | 258,228 |
| Aug 20, 2025 | 86.95 | 87.10 | 86.22 | 86.60 | 86.60 | -0.30% | 221,050 |
| Aug 19, 2025 | 87.13 | 87.95 | 86.51 | 86.86 | 86.86 | -0.42% | 190,993 |
| Aug 18, 2025 | 87.37 | 87.80 | 86.55 | 87.23 | 87.23 | -0.94% | 218,190 |
| Aug 15, 2025 | 89.09 | 89.28 | 87.61 | 88.06 | 88.06 | -1.13% | 656,810 |
| Aug 14, 2025 | 88.50 | 89.10 | 87.86 | 89.07 | 89.07 | -0.28% | 276,312 |
| Aug 13, 2025 | 88.89 | 89.49 | 88.37 | 89.32 | 89.32 | 1.44% | 369,262 |
| Aug 12, 2025 | 85.25 | 88.24 | 85.14 | 88.05 | 88.05 | 4.31% | 347,113 |
| Aug 11, 2025 | 85.14 | 85.58 | 83.88 | 84.41 | 84.41 | -0.59% | 273,386 |
| Aug 8, 2025 | 85.07 | 85.55 | 84.10 | 84.91 | 84.91 | 0.94% | 324,401 |
| Aug 7, 2025 | 86.03 | 86.03 | 83.92 | 84.12 | 84.12 | -1.12% | 293,808 |
| Aug 6, 2025 | 85.33 | 85.86 | 85.06 | 85.07 | 85.07 | -0.97% | 285,630 |
| Aug 5, 2025 | 85.24 | 86.04 | 83.87 | 85.90 | 85.90 | 0.43% | 335,023 |
| Aug 4, 2025 | 84.89 | 85.84 | 84.20 | 85.53 | 85.53 | 1.33% | 366,050 |
| Aug 1, 2025 | 84.25 | 84.62 | 82.33 | 84.41 | 84.41 | -2.25% | 537,504 |
| Jul 31, 2025 | 87.99 | 88.20 | 84.94 | 86.35 | 86.35 | 1.24% | 786,542 |
| Jul 30, 2025 | 86.08 | 87.06 | 84.94 | 85.29 | 85.29 | -0.36% | 448,860 |
| Jul 29, 2025 | 86.82 | 87.10 | 85.50 | 85.60 | 85.60 | -0.22% | 333,849 |
| Jul 28, 2025 | 84.75 | 85.83 | 84.35 | 85.79 | 85.79 | 1.26% | 322,486 |
| Jul 25, 2025 | 84.12 | 84.80 | 83.18 | 84.72 | 84.72 | 0.22% | 304,264 |
| Jul 24, 2025 | 85.22 | 86.30 | 84.31 | 84.53 | 84.53 | -1.41% | 328,077 |
| Jul 23, 2025 | 85.51 | 86.12 | 84.54 | 85.74 | 85.74 | 0.79% | 273,932 |
| Jul 22, 2025 | 85.56 | 86.41 | 85.06 | 85.07 | 85.07 | -0.53% | 318,316 |
| Jul 21, 2025 | 85.70 | 87.04 | 85.31 | 85.52 | 85.52 | -0.01% | 236,095 |
| Jul 18, 2025 | 86.10 | 86.19 | 84.45 | 85.53 | 85.53 | -0.04% | 286,741 |
| Jul 17, 2025 | 83.44 | 86.09 | 83.44 | 85.56 | 85.56 | 2.75% | 466,585 |
| Jul 16, 2025 | 83.78 | 84.00 | 81.95 | 83.27 | 83.27 | 0.47% | 238,696 |
| Jul 15, 2025 | 85.07 | 85.55 | 82.62 | 82.88 | 82.88 | -3.30% | 421,327 |
| Jul 14, 2025 | 83.99 | 85.78 | 83.58 | 85.71 | 85.71 | 1.89% | 235,121 |
| Jul 11, 2025 | 84.31 | 84.94 | 83.99 | 84.12 | 84.12 | -0.70% | 369,343 |
| Jul 10, 2025 | 84.10 | 85.88 | 83.11 | 84.71 | 84.71 | 0.40% | 395,445 |
| Jul 9, 2025 | 84.96 | 84.96 | 83.29 | 84.37 | 84.37 | 0.19% | 233,311 |
| Jul 8, 2025 | 83.62 | 84.70 | 83.42 | 84.21 | 84.21 | 1.46% | 415,057 |
| Jul 7, 2025 | 83.50 | 84.66 | 82.46 | 83.00 | 83.00 | -1.03% | 426,778 |
| Jul 3, 2025 | 83.59 | 84.59 | 83.35 | 83.86 | 83.86 | 0.82% | 328,432 |
| Jul 2, 2025 | 79.38 | 83.58 | 78.92 | 83.18 | 83.18 | 6.21% | 917,590 |
| Jul 1, 2025 | 75.60 | 79.14 | 75.55 | 78.32 | 78.32 | 3.00% | 380,069 |
| Jun 30, 2025 | 77.28 | 77.32 | 75.89 | 76.04 | 76.04 | -1.05% | 314,824 |
| Jun 27, 2025 | 77.20 | 77.35 | 76.21 | 76.85 | 76.85 | 0.20% | 557,363 |
| Jun 26, 2025 | 75.39 | 76.86 | 75.35 | 76.70 | 76.70 | 2.08% | 167,262 |
| Jun 25, 2025 | 75.07 | 75.80 | 74.26 | 75.14 | 75.14 | -0.09% | 239,714 |
| Jun 24, 2025 | 75.38 | 76.28 | 74.92 | 75.21 | 75.21 | 0.94% | 247,466 |
| Jun 23, 2025 | 71.90 | 74.58 | 71.90 | 74.51 | 74.51 | 3.43% | 287,198 |
| Jun 20, 2025 | 71.61 | 72.04 | 71.01 | 72.04 | 72.04 | 1.32% | 725,573 |