Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
89.05
+0.81 (0.92%)
Sep 17, 2025, 10:10 AM EDT - Market open
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 90.00 | 90.26 | 87.68 | 88.24 | 88.24 | -2.27% | 339,961 |
| Sep 15, 2025 | 91.68 | 91.97 | 90.02 | 90.29 | 90.29 | -1.33% | 277,240 |
| Sep 12, 2025 | 91.79 | 92.34 | 91.12 | 91.51 | 91.51 | -0.80% | 199,559 |
| Sep 11, 2025 | 91.80 | 92.49 | 91.23 | 92.25 | 92.25 | 0.45% | 283,765 |
| Sep 10, 2025 | 91.69 | 92.60 | 91.22 | 91.84 | 91.84 | 0.69% | 202,007 |
| Sep 9, 2025 | 91.79 | 92.27 | 90.63 | 91.21 | 91.21 | -1.07% | 388,114 |
| Sep 8, 2025 | 91.43 | 92.25 | 90.09 | 92.20 | 92.20 | 1.56% | 294,112 |
| Sep 5, 2025 | 92.49 | 93.84 | 90.56 | 90.78 | 90.78 | -1.48% | 304,034 |
| Sep 4, 2025 | 90.77 | 92.18 | 90.61 | 92.14 | 92.14 | 1.82% | 258,220 |
| Sep 3, 2025 | 89.89 | 91.05 | 89.56 | 90.49 | 90.49 | 0.52% | 414,036 |
| Sep 2, 2025 | 89.84 | 90.55 | 89.08 | 90.02 | 90.02 | -1.30% | 294,031 |
| 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 |