Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202584.2685.4084.0084.6984.69-0.12%204,158
Dec 4, 202584.5485.9382.3084.7984.790.90%308,219
Dec 3, 202582.0684.1482.0084.0384.032.98%251,375
Dec 2, 202583.5283.5781.4281.6081.60-1.37%205,059
Dec 1, 202581.8683.1281.6182.7382.730.67%281,020
Nov 28, 202582.7882.7881.4882.1882.180.23%122,089
Nov 26, 202582.6483.2881.9981.9981.99-0.77%365,766
Nov 25, 202581.1183.4380.1882.6382.633.18%251,786
Nov 24, 202579.4180.4178.7180.0880.080.77%265,552
Nov 21, 202577.4480.4176.9879.4779.473.52%369,629
Nov 20, 202578.2279.6676.6776.7776.77-0.40%262,645
Nov 19, 202576.8878.0376.3377.0877.081.02%288,881
Nov 18, 202575.3777.3275.0176.3076.300.93%295,605
Nov 17, 202578.7879.2774.8975.6075.60-4.45%353,708
Nov 14, 202579.4079.4978.0179.1279.12-0.91%234,319
Nov 13, 202581.4982.4879.1579.8579.85-2.62%291,375
Nov 12, 202581.2783.1681.2782.0082.000.09%421,654
Nov 11, 202581.8783.3180.9281.9381.93-0.01%224,810
Nov 10, 202581.5282.5480.7281.9481.941.21%221,585
Nov 7, 202579.6181.0279.0480.9680.961.68%227,271
Nov 6, 202580.7681.3179.0379.6279.62-1.40%227,642
Nov 5, 202579.1181.1478.4180.7580.752.18%292,345
Nov 4, 202578.5879.5177.8479.0379.03-0.44%272,655
Nov 3, 202577.3979.3876.4179.3879.381.80%432,290
Oct 31, 202576.9578.3475.6377.9877.98-1.69%582,621
Oct 30, 202578.1879.6878.1879.3279.320.70%346,836
Oct 29, 202579.8781.0778.3478.7778.77-2.33%343,107
Oct 28, 202580.0980.7879.2780.6580.650.67%199,095
Oct 27, 202581.0081.1180.1080.1180.11-0.36%257,052
Oct 24, 202580.1480.7379.7680.4080.401.99%246,472
Oct 23, 202578.9179.2377.7978.8378.83-0.18%275,399
Oct 22, 202579.4979.6878.4078.9778.97-0.18%280,067
Oct 21, 202578.3279.4378.1579.1179.110.70%258,989
Oct 20, 202577.4878.9176.9878.5678.562.69%342,932
Oct 17, 202576.4877.0275.4376.5076.501.06%564,257
Oct 16, 202581.5381.6975.0175.7075.70-8.13%621,351
Oct 15, 202584.9484.9481.9182.4082.40-2.51%245,513
Oct 14, 202580.4785.5080.4784.5284.524.51%283,620
Oct 13, 202581.0081.3179.6280.8780.871.63%267,232
Oct 10, 202583.3784.3979.3279.5779.57-4.56%456,866
Oct 9, 202583.6383.6582.4083.3783.37-0.11%258,536
Oct 8, 202584.4384.4383.1183.4683.46-0.38%255,069
Oct 7, 202585.8486.4383.7583.7883.78-2.16%265,004
Oct 6, 202585.7587.2084.6585.6385.630.54%313,060
Oct 3, 202584.6086.0284.3685.1785.171.14%289,031
Oct 2, 202583.4284.6683.0084.2184.210.81%250,876
Oct 1, 202584.2684.6082.7383.5383.53-1.32%239,938
Sep 30, 202586.3786.6283.7584.6584.65-1.91%433,387
Sep 29, 202588.3888.3885.1586.3086.30-1.32%358,570
Sep 26, 202587.5088.6087.1587.4587.450.18%305,261