Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
98.89
+0.38 (0.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.51 | 99.93 | 98.42 | 98.89 | 98.89 | 0.39% | 389,656 |
| Apr 27, 2026 | 95.72 | 98.83 | 95.49 | 98.51 | 98.51 | 3.15% | 301,706 |
| Apr 24, 2026 | 97.72 | 98.02 | 95.06 | 95.50 | 95.50 | -2.22% | 276,958 |
| Apr 23, 2026 | 96.95 | 98.14 | 95.98 | 97.67 | 97.67 | 1.09% | 263,425 |
| Apr 22, 2026 | 96.92 | 97.66 | 95.90 | 96.62 | 96.62 | 0.30% | 278,653 |
| Apr 21, 2026 | 98.81 | 99.13 | 96.14 | 96.33 | 96.33 | -2.67% | 287,120 |
| Apr 20, 2026 | 96.35 | 99.15 | 94.71 | 98.97 | 98.97 | 1.03% | 252,914 |
| Apr 17, 2026 | 96.02 | 99.59 | 95.37 | 97.96 | 97.96 | 3.40% | 300,505 |
| Apr 16, 2026 | 94.47 | 95.34 | 93.60 | 94.74 | 94.74 | -0.03% | 290,012 |
| Apr 15, 2026 | 94.10 | 95.78 | 93.38 | 94.77 | 94.77 | 0.86% | 527,756 |
| Apr 14, 2026 | 93.37 | 94.51 | 92.47 | 93.96 | 93.96 | 0.33% | 203,599 |
| Apr 13, 2026 | 91.90 | 93.71 | 91.15 | 93.65 | 93.65 | 1.24% | 268,138 |
| Apr 10, 2026 | 93.14 | 93.14 | 92.00 | 92.50 | 92.50 | -1.19% | 283,824 |
| Apr 9, 2026 | 92.52 | 94.60 | 91.87 | 93.61 | 93.61 | 0.49% | 404,512 |
| Apr 8, 2026 | 93.35 | 95.40 | 92.53 | 93.15 | 93.15 | 4.42% | 1,032,599 |
| Apr 7, 2026 | 87.63 | 89.26 | 86.78 | 89.21 | 89.21 | 2.80% | 709,732 |
| Apr 6, 2026 | 85.46 | 86.92 | 84.91 | 86.78 | 86.78 | 1.66% | 228,833 |
| Apr 2, 2026 | 84.27 | 85.66 | 83.70 | 85.36 | 85.36 | -0.71% | 276,692 |
| Apr 1, 2026 | 85.82 | 87.30 | 85.74 | 85.97 | 85.97 | 1.03% | 320,972 |
| Mar 31, 2026 | 84.55 | 85.61 | 83.25 | 85.09 | 85.09 | 2.67% | 358,131 |
| Mar 30, 2026 | 83.79 | 84.42 | 82.81 | 82.88 | 82.88 | -0.11% | 339,224 |
| Mar 27, 2026 | 84.54 | 84.89 | 82.54 | 82.97 | 82.97 | -2.33% | 323,182 |
| Mar 26, 2026 | 84.75 | 86.13 | 84.50 | 84.95 | 84.95 | -0.86% | 258,922 |
| Mar 25, 2026 | 85.26 | 85.99 | 84.49 | 85.69 | 85.69 | 1.44% | 342,829 |
| Mar 24, 2026 | 84.46 | 85.16 | 82.26 | 84.47 | 84.47 | 0.82% | 342,056 |
| Mar 23, 2026 | 85.40 | 86.70 | 83.71 | 83.78 | 83.78 | 1.02% | 405,174 |
| Mar 20, 2026 | 83.15 | 83.49 | 82.02 | 82.93 | 82.93 | -0.11% | 1,058,892 |
| Mar 19, 2026 | 81.26 | 83.99 | 81.03 | 83.02 | 83.02 | 1.52% | 352,486 |
| Mar 18, 2026 | 83.13 | 83.63 | 81.65 | 81.78 | 81.78 | -1.72% | 601,957 |
| Mar 17, 2026 | 85.68 | 85.84 | 82.93 | 83.21 | 83.21 | -1.47% | 468,477 |
| Mar 16, 2026 | 85.91 | 86.80 | 84.42 | 84.45 | 84.45 | -0.27% | 485,842 |
| Mar 13, 2026 | 85.61 | 85.98 | 83.90 | 84.68 | 84.68 | 0.02% | 361,417 |
| Mar 12, 2026 | 83.69 | 85.56 | 83.25 | 84.66 | 84.66 | -1.62% | 470,644 |
| Mar 11, 2026 | 85.22 | 86.34 | 84.71 | 86.05 | 86.05 | 0.16% | 365,547 |
| Mar 10, 2026 | 85.62 | 87.53 | 84.18 | 85.91 | 85.91 | 0.44% | 388,131 |
| Mar 9, 2026 | 84.14 | 86.45 | 81.34 | 85.53 | 85.53 | -0.71% | 399,198 |
| Mar 6, 2026 | 85.34 | 86.23 | 83.50 | 86.14 | 86.14 | -2.42% | 361,641 |
| Mar 5, 2026 | 88.98 | 90.35 | 87.17 | 88.28 | 88.28 | -2.06% | 274,537 |
| Mar 4, 2026 | 90.30 | 91.27 | 88.91 | 90.14 | 90.14 | 0.19% | 300,001 |
| Mar 3, 2026 | 87.21 | 90.44 | 85.86 | 89.97 | 89.97 | 0.56% | 267,231 |
| Mar 2, 2026 | 85.00 | 89.71 | 84.01 | 89.47 | 89.47 | 3.05% | 351,593 |
| Feb 27, 2026 | 92.29 | 92.64 | 85.91 | 86.82 | 86.82 | -8.89% | 637,161 |
| Feb 26, 2026 | 95.60 | 97.50 | 94.07 | 95.29 | 95.29 | 0.12% | 245,930 |
| Feb 25, 2026 | 91.35 | 95.36 | 91.35 | 95.18 | 95.18 | 4.27% | 299,654 |
| Feb 24, 2026 | 91.04 | 91.95 | 89.50 | 91.28 | 91.28 | 0.24% | 338,726 |
| Feb 23, 2026 | 97.07 | 97.19 | 90.22 | 91.06 | 91.06 | -6.43% | 440,009 |
| Feb 20, 2026 | 97.00 | 97.99 | 95.68 | 97.32 | 97.32 | 0.23% | 337,037 |
| Feb 19, 2026 | 97.13 | 97.89 | 95.26 | 97.10 | 97.10 | -0.60% | 285,326 |
| Feb 18, 2026 | 96.79 | 99.68 | 96.79 | 97.69 | 97.69 | 0.13% | 327,633 |
| Feb 17, 2026 | 97.90 | 98.50 | 96.44 | 97.56 | 97.56 | 0.29% | 359,330 |
| Feb 13, 2026 | 94.50 | 97.69 | 93.27 | 97.28 | 97.28 | 2.89% | 395,548 |
| Feb 12, 2026 | 95.68 | 96.60 | 92.78 | 94.55 | 94.55 | -0.17% | 412,746 |
| Feb 11, 2026 | 98.83 | 99.53 | 94.27 | 94.71 | 94.71 | -2.80% | 319,671 |
| Feb 10, 2026 | 98.97 | 99.96 | 96.27 | 97.44 | 97.44 | -1.71% | 264,507 |
| Feb 9, 2026 | 100.10 | 101.92 | 99.04 | 99.14 | 99.14 | -1.85% | 316,676 |
| Feb 6, 2026 | 99.24 | 101.70 | 99.19 | 101.01 | 101.01 | 2.80% | 510,973 |
| Feb 5, 2026 | 99.26 | 100.59 | 97.30 | 98.26 | 98.26 | -0.92% | 452,691 |
| Feb 4, 2026 | 98.56 | 100.31 | 97.91 | 99.17 | 99.17 | 1.42% | 442,667 |
| Feb 3, 2026 | 98.99 | 100.83 | 96.72 | 97.78 | 97.78 | -0.65% | 509,261 |
| Feb 2, 2026 | 98.27 | 100.75 | 97.25 | 98.42 | 98.42 | -0.58% | 899,369 |
| Jan 30, 2026 | 97.99 | 99.53 | 95.79 | 98.99 | 98.99 | 4.60% | 936,211 |
| Jan 29, 2026 | 92.61 | 94.86 | 92.13 | 94.64 | 94.64 | 3.03% | 495,015 |
| Jan 28, 2026 | 92.58 | 93.55 | 91.85 | 91.86 | 91.86 | -0.66% | 332,203 |
| Jan 27, 2026 | 94.05 | 94.05 | 91.80 | 92.47 | 92.47 | -1.06% | 342,333 |
| Jan 26, 2026 | 92.08 | 93.69 | 91.58 | 93.46 | 93.46 | 1.86% | 289,278 |
| Jan 23, 2026 | 95.64 | 96.61 | 91.01 | 91.75 | 91.75 | -4.71% | 382,660 |
| Jan 22, 2026 | 96.45 | 99.82 | 96.10 | 96.29 | 96.29 | 0.12% | 407,882 |
| Jan 21, 2026 | 93.54 | 97.49 | 93.03 | 96.17 | 96.17 | 3.45% | 428,809 |
| 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% | 342,653 |
| Jan 15, 2026 | 92.31 | 94.39 | 92.31 | 93.82 | 93.82 | 1.98% | 239,203 |
| 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% | 221,821 |
| 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% | 252,576 |
| Dec 29, 2025 | 88.56 | 88.56 | 86.74 | 87.59 | 87.59 | -0.66% | 219,356 |
| 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% | 166,602 |
| Dec 23, 2025 | 89.07 | 89.12 | 88.14 | 88.40 | 88.40 | -0.54% | 402,577 |
| Dec 22, 2025 | 88.64 | 89.32 | 87.83 | 88.88 | 88.88 | 1.57% | 515,877 |
| Dec 19, 2025 | 88.08 | 89.69 | 87.25 | 87.51 | 87.51 | -0.96% | 728,642 |
| 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 |