Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	92.05	92.93	91.22	92.00	92.00	0.33%	332,079
Jan 13, 2026	92.12	92.30	90.81	91.70	91.70	0.23%	222,700
Jan 12, 2026	91.29	92.20	90.33	91.49	91.49	-0.93%	257,236
Jan 9, 2026	93.24	93.98	91.54	92.35	92.35	-0.87%	237,929
Jan 8, 2026	90.79	94.00	90.65	93.16	93.16	2.47%	221,793
Jan 7, 2026	91.00	91.22	89.11	90.91	90.91	0.35%	323,564
Jan 6, 2026	88.75	91.00	88.75	90.59	90.59	1.22%	463,670
Jan 5, 2026	87.37	90.82	87.00	89.50	89.50	2.43%	469,654
Jan 2, 2026	86.10	87.85	84.83	87.38	87.38	1.42%	452,551
Dec 31, 2025	87.37	87.37	85.54	86.16	86.16	-0.69%	392,514
Dec 30, 2025	87.66	87.72	86.56	86.76	86.76	-0.95%	250,276
Dec 29, 2025	88.56	88.56	86.74	87.59	87.59	-0.66%	217,936
Dec 26, 2025	88.97	89.15	87.72	88.17	88.17	-0.83%	171,738
Dec 24, 2025	88.59	89.21	88.12	88.91	88.91	0.58%	154,942
Dec 23, 2025	89.07	89.12	88.14	88.40	88.40	-0.54%	396,521
Dec 22, 2025	88.64	89.32	87.83	88.88	88.88	1.57%	498,083
Dec 19, 2025	88.08	89.69	87.25	87.51	87.51	-0.96%	715,990
Dec 18, 2025	88.68	89.00	87.00	88.36	88.36	1.09%	473,885
Dec 17, 2025	86.14	87.94	86.14	87.41	87.41	1.40%	442,022
Dec 16, 2025	86.37	87.03	86.09	86.20	86.20	0.22%	458,680
Dec 15, 2025	86.54	87.42	85.50	86.01	86.01	0.69%	373,377
Dec 12, 2025	86.24	86.24	84.52	85.42	85.42	-0.30%	306,742
Dec 11, 2025	85.50	86.87	85.46	85.68	85.68	0.05%	315,622
Dec 10, 2025	82.95	86.64	82.95	85.64	85.64	3.29%	329,331
Dec 9, 2025	85.20	86.57	82.69	82.91	82.91	-2.60%	300,488
Dec 8, 2025	85.26	86.37	84.07	85.12	85.12	0.51%	386,888
Dec 5, 2025	84.26	85.40	84.00	84.69	84.69	-0.12%	204,726
Dec 4, 2025	84.54	85.93	82.30	84.79	84.79	0.90%	308,219
Dec 3, 2025	82.06	84.14	82.00	84.03	84.03	2.98%	251,375
Dec 2, 2025	83.52	83.57	81.42	81.60	81.60	-1.37%	205,059
Dec 1, 2025	81.86	83.12	81.61	82.73	82.73	0.67%	281,089
Nov 28, 2025	82.78	82.78	81.48	82.18	82.18	0.23%	122,089
Nov 26, 2025	82.64	83.28	81.99	81.99	81.99	-0.77%	365,768
Nov 25, 2025	81.11	83.43	80.18	82.63	82.63	3.18%	251,786
Nov 24, 2025	79.41	80.41	78.71	80.08	80.08	0.77%	265,552
Nov 21, 2025	77.44	80.41	76.98	79.47	79.47	3.52%	369,696
Nov 20, 2025	78.22	79.66	76.67	76.77	76.77	-0.40%	262,645
Nov 19, 2025	76.88	78.03	76.33	77.08	77.08	1.02%	288,881
Nov 18, 2025	75.37	77.32	75.01	76.30	76.30	0.93%	295,605