Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
84.69
-0.10 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.26 | 85.40 | 84.00 | 84.69 | 84.69 | -0.12% | 204,158 |
| 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% | 281,020 |
| 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% | 365,766 |
| 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% | 369,629 |
| 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 |
| Nov 17, 2025 | 78.78 | 79.27 | 74.89 | 75.60 | 75.60 | -4.45% | 353,708 |
| Nov 14, 2025 | 79.40 | 79.49 | 78.01 | 79.12 | 79.12 | -0.91% | 234,319 |
| Nov 13, 2025 | 81.49 | 82.48 | 79.15 | 79.85 | 79.85 | -2.62% | 291,375 |
| Nov 12, 2025 | 81.27 | 83.16 | 81.27 | 82.00 | 82.00 | 0.09% | 421,654 |
| Nov 11, 2025 | 81.87 | 83.31 | 80.92 | 81.93 | 81.93 | -0.01% | 224,810 |
| Nov 10, 2025 | 81.52 | 82.54 | 80.72 | 81.94 | 81.94 | 1.21% | 221,585 |
| Nov 7, 2025 | 79.61 | 81.02 | 79.04 | 80.96 | 80.96 | 1.68% | 227,271 |
| Nov 6, 2025 | 80.76 | 81.31 | 79.03 | 79.62 | 79.62 | -1.40% | 227,642 |
| Nov 5, 2025 | 79.11 | 81.14 | 78.41 | 80.75 | 80.75 | 2.18% | 292,345 |
| Nov 4, 2025 | 78.58 | 79.51 | 77.84 | 79.03 | 79.03 | -0.44% | 272,655 |
| Nov 3, 2025 | 77.39 | 79.38 | 76.41 | 79.38 | 79.38 | 1.80% | 432,290 |
| Oct 31, 2025 | 76.95 | 78.34 | 75.63 | 77.98 | 77.98 | -1.69% | 582,621 |
| Oct 30, 2025 | 78.18 | 79.68 | 78.18 | 79.32 | 79.32 | 0.70% | 346,836 |
| Oct 29, 2025 | 79.87 | 81.07 | 78.34 | 78.77 | 78.77 | -2.33% | 343,107 |
| Oct 28, 2025 | 80.09 | 80.78 | 79.27 | 80.65 | 80.65 | 0.67% | 199,095 |
| Oct 27, 2025 | 81.00 | 81.11 | 80.10 | 80.11 | 80.11 | -0.36% | 257,052 |
| Oct 24, 2025 | 80.14 | 80.73 | 79.76 | 80.40 | 80.40 | 1.99% | 246,472 |
| Oct 23, 2025 | 78.91 | 79.23 | 77.79 | 78.83 | 78.83 | -0.18% | 275,399 |
| Oct 22, 2025 | 79.49 | 79.68 | 78.40 | 78.97 | 78.97 | -0.18% | 280,067 |
| Oct 21, 2025 | 78.32 | 79.43 | 78.15 | 79.11 | 79.11 | 0.70% | 258,989 |
| Oct 20, 2025 | 77.48 | 78.91 | 76.98 | 78.56 | 78.56 | 2.69% | 342,932 |
| Oct 17, 2025 | 76.48 | 77.02 | 75.43 | 76.50 | 76.50 | 1.06% | 564,257 |
| Oct 16, 2025 | 81.53 | 81.69 | 75.01 | 75.70 | 75.70 | -8.13% | 621,351 |
| Oct 15, 2025 | 84.94 | 84.94 | 81.91 | 82.40 | 82.40 | -2.51% | 245,513 |
| Oct 14, 2025 | 80.47 | 85.50 | 80.47 | 84.52 | 84.52 | 4.51% | 283,620 |
| Oct 13, 2025 | 81.00 | 81.31 | 79.62 | 80.87 | 80.87 | 1.63% | 267,232 |
| Oct 10, 2025 | 83.37 | 84.39 | 79.32 | 79.57 | 79.57 | -4.56% | 456,866 |
| Oct 9, 2025 | 83.63 | 83.65 | 82.40 | 83.37 | 83.37 | -0.11% | 258,536 |
| Oct 8, 2025 | 84.43 | 84.43 | 83.11 | 83.46 | 83.46 | -0.38% | 255,069 |
| Oct 7, 2025 | 85.84 | 86.43 | 83.75 | 83.78 | 83.78 | -2.16% | 265,004 |
| Oct 6, 2025 | 85.75 | 87.20 | 84.65 | 85.63 | 85.63 | 0.54% | 313,060 |
| Oct 3, 2025 | 84.60 | 86.02 | 84.36 | 85.17 | 85.17 | 1.14% | 289,031 |
| Oct 2, 2025 | 83.42 | 84.66 | 83.00 | 84.21 | 84.21 | 0.81% | 250,876 |
| Oct 1, 2025 | 84.26 | 84.60 | 82.73 | 83.53 | 83.53 | -1.32% | 239,938 |
| Sep 30, 2025 | 86.37 | 86.62 | 83.75 | 84.65 | 84.65 | -1.91% | 433,387 |
| Sep 29, 2025 | 88.38 | 88.38 | 85.15 | 86.30 | 86.30 | -1.32% | 358,570 |
| Sep 26, 2025 | 87.50 | 88.60 | 87.15 | 87.45 | 87.45 | 0.18% | 305,261 |
| Sep 25, 2025 | 87.40 | 87.45 | 86.38 | 87.29 | 87.29 | -0.37% | 317,090 |
| Sep 24, 2025 | 88.31 | 88.83 | 86.97 | 87.61 | 87.61 | -0.96% | 315,130 |
| Sep 23, 2025 | 88.37 | 90.60 | 88.18 | 88.46 | 88.46 | 0.56% | 314,291 |
| Sep 22, 2025 | 87.62 | 88.42 | 87.06 | 87.97 | 87.97 | -0.62% | 410,074 |
| Sep 19, 2025 | 91.16 | 91.16 | 88.49 | 88.52 | 88.52 | -2.66% | 1,183,075 |
| Sep 18, 2025 | 88.72 | 91.31 | 87.71 | 90.94 | 90.94 | 3.81% | 410,933 |
| Sep 17, 2025 | 88.49 | 90.35 | 87.21 | 87.60 | 87.60 | -0.73% | 417,680 |
| Sep 16, 2025 | 90.00 | 90.26 | 87.68 | 88.24 | 88.24 | -2.27% | 340,012 |
| 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% | 414,086 |
| 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 |