Axos Financial Inc. (AX)
NYSE: AX
· Real-Time Price · USD
88.06
-1.01 (-1.13%)
At close: Aug 15, 2025, 2:32 PM
AX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 86.03 | 86.03 | 83.92 | 84.12 | 84.12 | -1.12% | 293,808 |
| Aug 6, 2025 | 85.33 | 85.86 | 85.06 | 85.07 | 85.07 | -0.97% | 285,630 |
| Aug 5, 2025 | 85.24 | 86.04 | 83.87 | 85.90 | 85.90 | 0.43% | 335,023 |
| Aug 4, 2025 | 84.89 | 85.84 | 84.20 | 85.53 | 85.53 | 1.33% | 366,050 |
| Aug 1, 2025 | 84.25 | 84.62 | 82.33 | 84.41 | 84.41 | -2.25% | 537,504 |
| Jul 31, 2025 | 87.99 | 88.20 | 84.94 | 86.35 | 86.35 | 1.24% | 786,542 |
| Jul 30, 2025 | 86.08 | 87.06 | 84.94 | 85.29 | 85.29 | -0.36% | 448,900 |
| Jul 29, 2025 | 86.82 | 87.10 | 85.50 | 85.60 | 85.60 | -0.22% | 333,849 |
| Jul 28, 2025 | 84.75 | 85.83 | 84.35 | 85.79 | 85.79 | 1.26% | 322,500 |
| Jul 25, 2025 | 84.12 | 84.80 | 83.18 | 84.72 | 84.72 | 0.22% | 304,300 |
| Jul 24, 2025 | 85.22 | 86.30 | 84.31 | 84.53 | 84.53 | -1.41% | 328,100 |
| Jul 23, 2025 | 85.51 | 86.12 | 84.54 | 85.74 | 85.74 | 0.79% | 273,932 |
| Jul 22, 2025 | 85.56 | 86.41 | 85.06 | 85.07 | 85.07 | -0.53% | 318,316 |
| Jul 21, 2025 | 85.70 | 87.04 | 85.31 | 85.52 | 85.52 | -0.01% | 236,100 |
| Jul 18, 2025 | 86.10 | 86.19 | 84.45 | 85.53 | 85.53 | -0.04% | 286,741 |