Axos Financial Inc. (AX)
NYSE: AX
· Real-Time Price · USD
87.44
0.15 (0.17%)
At close: Sep 26, 2025, 3:59 PM
87.45
0.01%
After-hours: Sep 26, 2025, 06:24 PM EDT
AX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.50 | 88.60 | 87.15 | 87.45 | 87.45 | 0.18% | 305,261 |
| Sep 25, 2025 | 87.40 | 87.45 | 86.38 | 87.29 | 87.29 | -0.37% | 317,100 |
| Sep 24, 2025 | 88.31 | 88.83 | 86.97 | 87.61 | 87.61 | -0.96% | 315,130 |
| Sep 23, 2025 | 88.37 | 90.60 | 88.18 | 88.46 | 88.46 | 0.56% | 314,300 |
| Sep 22, 2025 | 87.62 | 88.42 | 87.06 | 87.97 | 87.97 | -0.62% | 410,100 |
| Sep 19, 2025 | 91.16 | 91.16 | 88.49 | 88.52 | 88.52 | -2.66% | 1,183,100 |
| Sep 18, 2025 | 88.72 | 91.31 | 87.71 | 90.94 | 90.94 | 3.81% | 410,933 |
| Sep 17, 2025 | 88.49 | 90.35 | 87.21 | 87.60 | 87.60 | -0.73% | 417,700 |
| Sep 16, 2025 | 90.00 | 90.26 | 87.68 | 88.24 | 88.24 | -2.27% | 340,012 |
| Sep 15, 2025 | 91.68 | 91.97 | 90.02 | 90.29 | 90.29 | -1.33% | 277,240 |
| Sep 12, 2025 | 91.79 | 92.34 | 91.12 | 91.51 | 91.51 | -0.80% | 199,600 |
| Sep 11, 2025 | 91.80 | 92.49 | 91.23 | 92.25 | 92.25 | 0.45% | 283,800 |
| Sep 10, 2025 | 91.69 | 92.60 | 91.22 | 91.84 | 91.84 | 0.69% | 202,007 |
| Sep 9, 2025 | 91.79 | 92.27 | 90.63 | 91.21 | 91.21 | -1.07% | 388,114 |
| Sep 8, 2025 | 91.43 | 92.25 | 90.09 | 92.20 | 92.20 | 1.56% | 294,112 |
| 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 |