Axos Financial Inc. (AX)
NYSE: AX
· Real-Time Price · USD
90.80
-1.34 (-1.45%)
At close: Sep 05, 2025, 3:59 PM
90.78
-0.02%
After-hours: Sep 05, 2025, 06:08 PM EDT
AX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 414,100 |
| 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% | 408,300 |
| 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% | 221,100 |
| Aug 19, 2025 | 87.13 | 87.95 | 86.51 | 86.86 | 86.86 | -0.42% | 191,000 |
| Aug 18, 2025 | 87.37 | 87.80 | 86.55 | 87.23 | 87.23 | -0.94% | 218,200 |
| 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% | 369,300 |
| 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% | 273,400 |
| Aug 8, 2025 | 85.07 | 85.55 | 84.10 | 84.91 | 84.91 | 0.94% | 324,401 |