Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	90.05	93.15	90.05	92.53	92.53	2.47%	473,955
Oct 21, 2026	90.85	90.85	88.80	90.30	90.30	0.49%	376,458
Oct 20, 2026	88.20	90.47	88.00	89.86	89.86	2.21%	386,974
Oct 19, 2026	87.97	88.68	87.66	87.92	87.92	-0.25%	298,087
Oct 16, 2026	89.50	89.92	87.53	88.14	88.14	0.71%	259,887
Oct 15, 2026	87.13	87.97	86.63	87.52	87.52	1.07%	387,088
Oct 14, 2026	86.40	87.53	85.96	86.59	86.59	-2.01%	397,611
Oct 13, 2026	89.20	89.75	87.79	88.37	88.37	-0.61%	311,322
Oct 12, 2026	89.13	89.43	88.12	88.91	88.91	0.53%	252,492
Oct 9, 2026	88.34	88.67	87.27	88.44	88.44	-0.02%	212,191
Oct 8, 2026	87.05	88.93	87.05	88.46	88.46	0.89%	333,175
Oct 7, 2026	88.03	88.40	87.13	87.68	87.68	-1.52%	370,290
Oct 6, 2026	88.97	89.73	88.80	89.03	89.03	0.59%	296,500
Oct 5, 2026	89.34	89.68	87.90	88.51	88.51	-0.47%	400,708
Oct 2, 2026	89.21	89.53	87.69	88.93	88.93	1.51%	401,738
Oct 1, 2026	86.02	88.23	84.03	87.61	87.61	1.20%	668,559
Sep 30, 2026	87.25	87.28	85.43	86.57	86.57	0.32%	334,759
Sep 29, 2026	88.02	89.00	86.24	86.29	86.29	-1.63%	311,589
Sep 28, 2026	87.46	89.00	87.08	87.72	87.72	-0.90%	356,343
Sep 25, 2026	89.58	90.50	88.48	88.52	88.52	-0.07%	256,388
Sep 24, 2026	87.57	88.81	87.02	88.58	88.58	1.11%	269,797
Sep 23, 2026	89.04	89.61	87.57	87.61	87.61	-1.71%	273,799
Sep 22, 2026	91.74	92.03	89.11	89.13	89.13	-1.66%	322,984
Sep 21, 2026	91.23	92.11	90.60	90.63	90.63	-0.18%	267,807
Sep 18, 2026	90.56	91.26	90.23	90.79	90.79	-0.69%	1,926,821
Sep 17, 2026	93.40	93.40	91.00	91.42	91.42	-1.21%	393,256
Sep 16, 2026	92.76	93.92	90.90	92.54	92.54	-0.15%	679,168
Sep 15, 2026	93.23	94.11	92.32	92.68	92.68	-1.14%	344,936
Sep 14, 2026	93.34	94.48	93.07	93.75	93.75	0.53%	346,640
Sep 11, 2026	94.95	95.57	91.47	93.26	93.26	-0.49%	327,916
Sep 10, 2026	93.41	93.99	92.55	93.72	93.72	0.44%	203,082
Sep 9, 2026	95.32	95.32	92.98	93.31	93.31	-3.31%	403,483
Sep 8, 2026	97.73	97.77	96.45	96.50	96.50	-1.48%	268,391
Sep 4, 2026	96.70	98.21	96.08	97.95	97.95	0.94%	171,879
Sep 3, 2026	96.94	98.13	96.45	97.04	97.04	1.14%	180,722
Sep 2, 2026	95.29	97.26	94.24	95.95	95.95	1.34%	317,339
Sep 1, 2026	96.21	96.99	94.00	94.68	94.68	-2.18%	262,699
Aug 31, 2026	97.24	98.09	96.21	96.79	96.79	-1.08%	287,042
Aug 28, 2026	98.05	98.40	97.18	97.85	97.85	0.50%	211,951
Aug 27, 2026	97.12	98.26	96.15	97.36	97.36	-0.73%	260,442
Aug 26, 2026	99.10	99.28	97.78	98.08	98.08	-0.75%	260,125
Aug 25, 2026	97.47	98.86	95.90	98.82	98.82	1.94%	297,405
Aug 24, 2026	96.71	98.17	96.39	96.94	96.94	0.29%	218,115
Aug 21, 2026	96.76	97.26	95.46	96.66	96.66	0.73%	239,360
Aug 20, 2026	95.90	96.84	95.40	95.96	95.96	-0.20%	238,893
Aug 19, 2026	97.93	98.80	96.00	96.15	96.15	-1.55%	239,670
Aug 18, 2026	99.59	100.60	97.56	97.66	97.66	-1.67%	296,630
Aug 17, 2026	101.81	102.68	99.17	99.32	99.32	-2.78%	255,058
Aug 14, 2026	100.66	102.80	100.66	102.16	102.16	1.34%	368,845
Aug 13, 2026	101.22	102.61	100.49	100.81	100.81	0.68%	298,336