Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
72.23
+3.44 (5.00%)
At close: May 12, 2025, 4:00 PM
72.23
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
Axos Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 12, 2025 | 72.54 | 73.09 | 71.70 | 72.23 | 72.23 | 5.00% | 341,427 |
May 9, 2025 | 69.25 | 69.49 | 68.53 | 68.79 | 68.79 | -0.33% | 212,680 |
May 8, 2025 | 67.68 | 69.83 | 67.64 | 69.02 | 69.02 | 2.86% | 355,955 |
May 7, 2025 | 67.88 | 67.90 | 66.82 | 67.10 | 67.10 | -0.07% | 307,519 |
May 6, 2025 | 66.87 | 67.97 | 66.26 | 67.15 | 67.15 | -0.77% | 262,220 |
May 5, 2025 | 66.71 | 68.79 | 66.58 | 67.67 | 67.67 | 0.45% | 350,070 |
May 2, 2025 | 65.91 | 67.79 | 65.80 | 67.37 | 67.37 | 2.85% | 414,245 |
May 1, 2025 | 63.55 | 65.89 | 62.35 | 65.50 | 65.50 | 3.18% | 602,980 |
Apr 30, 2025 | 62.45 | 63.65 | 61.96 | 63.48 | 63.48 | -0.72% | 359,937 |
Apr 29, 2025 | 62.81 | 63.94 | 62.33 | 63.94 | 63.94 | 1.75% | 357,411 |
Apr 28, 2025 | 62.41 | 63.24 | 61.81 | 62.84 | 62.84 | 0.18% | 266,452 |
Apr 25, 2025 | 62.72 | 63.46 | 62.35 | 62.73 | 62.73 | -0.93% | 201,177 |
Apr 24, 2025 | 61.94 | 63.47 | 61.42 | 63.32 | 63.32 | 2.06% | 271,774 |
Apr 23, 2025 | 63.06 | 64.78 | 61.40 | 62.04 | 62.04 | 1.72% | 395,803 |
Apr 22, 2025 | 59.61 | 61.31 | 59.21 | 60.99 | 60.99 | 3.13% | 289,850 |
Apr 21, 2025 | 59.62 | 59.72 | 58.52 | 59.14 | 59.14 | -1.78% | 370,487 |
Apr 17, 2025 | 59.01 | 60.48 | 59.01 | 60.21 | 60.21 | 1.95% | 461,218 |
Apr 16, 2025 | 58.93 | 59.65 | 58.29 | 59.06 | 59.06 | 0.15% | 485,363 |
Apr 15, 2025 | 57.73 | 59.88 | 57.73 | 58.97 | 58.97 | 1.10% | 321,645 |
Apr 14, 2025 | 58.48 | 58.65 | 56.43 | 58.33 | 58.33 | 1.90% | 422,772 |
Apr 11, 2025 | 56.39 | 57.68 | 55.50 | 57.24 | 57.24 | 0.12% | 353,885 |
Apr 10, 2025 | 59.62 | 60.05 | 55.94 | 57.17 | 57.17 | -6.80% | 594,408 |
Apr 9, 2025 | 55.52 | 62.31 | 54.65 | 61.34 | 61.34 | 8.84% | 665,755 |
Apr 8, 2025 | 59.36 | 59.83 | 55.58 | 56.36 | 56.36 | -1.33% | 605,606 |
Apr 7, 2025 | 55.63 | 60.08 | 54.46 | 57.12 | 57.12 | -1.23% | 837,509 |
Apr 4, 2025 | 56.92 | 58.28 | 55.80 | 57.83 | 57.83 | -3.29% | 942,153 |
Apr 3, 2025 | 61.24 | 62.56 | 59.71 | 59.80 | 59.80 | -8.53% | 784,447 |
Apr 2, 2025 | 63.15 | 65.42 | 63.03 | 65.38 | 65.38 | 1.57% | 355,667 |
Apr 1, 2025 | 63.90 | 64.66 | 63.25 | 64.37 | 64.37 | -0.23% | 292,782 |
Mar 31, 2025 | 62.46 | 64.92 | 62.20 | 64.52 | 64.52 | 1.56% | 387,459 |
Mar 28, 2025 | 64.39 | 64.39 | 62.93 | 63.53 | 63.53 | -1.84% | 221,503 |
Mar 27, 2025 | 65.47 | 65.91 | 64.36 | 64.72 | 64.72 | -1.22% | 275,899 |
Mar 26, 2025 | 65.93 | 66.88 | 65.10 | 65.52 | 65.52 | -0.38% | 327,959 |
Mar 25, 2025 | 66.92 | 67.35 | 65.72 | 65.77 | 65.77 | -1.79% | 338,123 |
Mar 24, 2025 | 65.46 | 67.46 | 65.10 | 66.97 | 66.97 | 4.30% | 298,954 |
Mar 21, 2025 | 63.33 | 64.47 | 63.13 | 64.21 | 64.21 | 0.75% | 1,092,446 |
Mar 20, 2025 | 63.27 | 64.91 | 63.27 | 63.73 | 63.73 | -0.92% | 426,015 |
Mar 19, 2025 | 63.30 | 65.16 | 63.28 | 64.32 | 64.32 | 1.44% | 433,995 |
Mar 18, 2025 | 63.48 | 64.12 | 62.79 | 63.41 | 63.41 | -0.28% | 367,502 |
Mar 17, 2025 | 63.98 | 64.38 | 63.38 | 63.59 | 63.59 | -0.55% | 305,072 |
Mar 14, 2025 | 62.30 | 64.02 | 62.12 | 63.94 | 63.94 | 3.75% | 290,535 |
Mar 13, 2025 | 62.52 | 62.80 | 61.31 | 61.63 | 61.63 | -1.42% | 437,255 |
Mar 12, 2025 | 63.17 | 63.63 | 61.85 | 62.52 | 62.52 | 0.26% | 455,738 |
Mar 11, 2025 | 63.11 | 63.89 | 62.09 | 62.36 | 62.36 | -0.57% | 398,059 |
Mar 10, 2025 | 63.12 | 64.55 | 62.27 | 62.72 | 62.72 | -2.99% | 717,187 |
Mar 7, 2025 | 63.64 | 65.13 | 62.51 | 64.65 | 64.65 | 1.60% | 605,163 |
Mar 6, 2025 | 64.14 | 64.52 | 63.26 | 63.63 | 63.63 | -1.24% | 647,636 |
Mar 5, 2025 | 64.53 | 65.20 | 63.20 | 64.43 | 64.43 | 0.20% | 487,006 |
Mar 4, 2025 | 65.00 | 65.49 | 62.93 | 64.30 | 64.30 | -2.77% | 701,163 |
Mar 3, 2025 | 66.73 | 68.17 | 65.56 | 66.13 | 66.13 | -1.00% | 630,715 |