Axos Financial Inc. (AX)
66.14
-0.66 (-0.99%)
At close: Mar 03, 2025, 3:59 PM
65.65
-0.73%
Pre-market: Mar 04, 2025, 05:34 AM EST
AX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 66.73 | 68.17 | 65.56 | 66.13 | -0.67 | -1.00% | 630,715 |
| Feb 28, 2025 | 66.73 | 67.55 | 66.12 | 66.80 | 0.47 | 0.71% | 453,803 |
| Feb 27, 2025 | 66.35 | 67.07 | 65.88 | 66.33 | 0.03 | 0.05% | 253,325 |
| Feb 26, 2025 | 66.18 | 67.28 | 65.55 | 66.30 | 0.47 | 0.71% | 301,100 |
| Feb 25, 2025 | 66.18 | 66.82 | 65.24 | 65.83 | 0.08 | 0.12% | 386,413 |
| Feb 24, 2025 | 66.82 | 66.97 | 65.65 | 65.75 | -0.46 | -0.69% | 345,442 |
| Feb 21, 2025 | 69.14 | 69.54 | 65.64 | 66.21 | -1.99 | -2.92% | 399,927 |
| Feb 20, 2025 | 69.72 | 69.97 | 67.56 | 68.20 | -1.82 | -2.60% | 260,600 |
| Feb 19, 2025 | 69.31 | 70.68 | 69.31 | 70.02 | -0.28 | -0.40% | 300,800 |
| Feb 18, 2025 | 69.90 | 71.52 | 69.45 | 70.30 | 0.31 | 0.44% | 277,220 |
| Feb 14, 2025 | 70.81 | 71.44 | 69.62 | 69.99 | -0.38 | -0.54% | 172,700 |
| Feb 13, 2025 | 70.97 | 70.98 | 69.44 | 70.37 | 0.11 | 0.16% | 281,800 |
| Feb 12, 2025 | 70.65 | 71.92 | 70.17 | 70.26 | -1.82 | -2.52% | 505,829 |
| Feb 11, 2025 | 71.22 | 72.22 | 71.06 | 72.08 | 0.30 | 0.42% | 516,700 |
| Feb 10, 2025 | 71.93 | 72.32 | 70.97 | 71.78 | -0.17 | -0.24% | 324,700 |
| Feb 7, 2025 | 72.68 | 72.68 | 71.08 | 71.95 | -1.15 | -1.57% | 329,341 |
| Feb 6, 2025 | 72.58 | 73.14 | 71.72 | 73.10 | 0.82 | 1.13% | 313,644 |
| Feb 5, 2025 | 71.61 | 72.28 | 71.19 | 72.28 | 1.18 | 1.66% | 406,700 |
| Feb 4, 2025 | 68.95 | 71.22 | 68.83 | 71.10 | 2.17 | 3.15% | 325,237 |
| Feb 3, 2025 | 67.83 | 69.76 | 67.17 | 68.93 | -1.00 | -1.43% | 392,715 |
| Jan 31, 2025 | 69.78 | 70.58 | 69.21 | 69.93 | 0.30 | 0.43% | 436,800 |
| Jan 30, 2025 | 70.37 | 70.70 | 68.81 | 69.63 | 0.30 | 0.43% | 541,416 |
| Jan 29, 2025 | 70.51 | 71.83 | 68.31 | 69.33 | -3.07 | -4.24% | 1,313,800 |
| Jan 28, 2025 | 72.57 | 73.08 | 71.27 | 72.40 | -0.10 | -0.14% | 455,038 |
| Jan 27, 2025 | 72.29 | 73.36 | 72.02 | 72.50 | 0.66 | 0.92% | 368,080 |
| Jan 24, 2025 | 70.74 | 72.25 | 70.39 | 71.84 | 0.89 | 1.25% | 257,416 |
| Jan 23, 2025 | 71.10 | 71.77 | 70.57 | 70.95 | -0.37 | -0.52% | 432,200 |
| Jan 22, 2025 | 72.03 | 72.10 | 71.12 | 71.32 | -1.07 | -1.48% | 340,900 |
| Jan 21, 2025 | 72.84 | 73.72 | 72.30 | 72.39 | 0.33 | 0.46% | 305,822 |
| Jan 17, 2025 | 71.97 | 72.31 | 70.90 | 72.06 | 1.10 | 1.55% | 338,002 |
| Jan 16, 2025 | 71.33 | 71.33 | 70.25 | 70.96 | -0.37 | -0.52% | 460,100 |
| Jan 15, 2025 | 72.25 | 72.59 | 69.68 | 71.33 | 2.40 | 3.48% | 499,100 |
| Jan 14, 2025 | 67.73 | 69.33 | 67.09 | 68.93 | 2.23 | 3.34% | 453,400 |
| Jan 13, 2025 | 65.95 | 67.19 | 65.78 | 66.70 | 0.00 | 0.00% | 408,200 |
| Jan 10, 2025 | 66.65 | 67.33 | 65.66 | 66.70 | -2.20 | -3.19% | 498,100 |
| Jan 8, 2025 | 68.64 | 69.52 | 67.99 | 68.90 | -0.61 | -0.88% | 446,100 |
| Jan 7, 2025 | 71.10 | 71.30 | 68.25 | 69.51 | -1.28 | -1.81% | 399,800 |
| Jan 6, 2025 | 70.94 | 72.33 | 70.07 | 70.79 | 0.21 | 0.30% | 408,200 |
| Jan 3, 2025 | 68.98 | 70.66 | 67.63 | 70.58 | 1.76 | 2.56% | 288,331 |
| Jan 2, 2025 | 70.66 | 71.00 | 68.61 | 68.82 | -1.03 | -1.47% | 299,100 |
| Dec 31, 2024 | 71.08 | 71.67 | 69.79 | 69.85 | -1.05 | -1.48% | 510,000 |
| Dec 30, 2024 | 70.66 | 71.48 | 70.17 | 70.90 | -0.39 | -0.55% | 299,001 |
| Dec 27, 2024 | 71.71 | 72.27 | 69.94 | 71.29 | -1.32 | -1.82% | 364,000 |
| Dec 26, 2024 | 71.90 | 72.77 | 71.49 | 72.61 | 0.14 | 0.19% | 230,600 |
| Dec 24, 2024 | 71.63 | 72.56 | 71.20 | 72.47 | 0.98 | 1.37% | 145,500 |
| Dec 23, 2024 | 71.15 | 71.84 | 70.54 | 71.49 | -0.24 | -0.33% | 549,201 |
| Dec 20, 2024 | 70.39 | 73.27 | 70.39 | 71.73 | 0.61 | 0.86% | 1,642,400 |
| Dec 19, 2024 | 73.20 | 73.92 | 70.75 | 71.12 | -0.86 | -1.19% | 472,500 |
| Dec 18, 2024 | 77.68 | 77.85 | 71.28 | 71.98 | -5.13 | -6.65% | 612,602 |
| Dec 17, 2024 | 78.27 | 78.86 | 76.53 | 77.11 | -2.09 | -2.64% | 502,706 |