Axos Financial Inc. (AX)
71.17
2.24 (3.25%)
At close: Jan 15, 2025, 10:42 AM
AX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 67.73 | 69.33 | 67.09 | 68.93 | 2.23 | 3.34% | 453,369 |
| 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 |
| Dec 16, 2024 | 79.62 | 79.88 | 77.74 | 79.20 | -0.42 | -0.53% | 485,400 |
| Dec 13, 2024 | 79.44 | 79.83 | 78.49 | 79.62 | 0.20 | 0.25% | 264,900 |
| Dec 12, 2024 | 79.93 | 80.25 | 78.89 | 79.42 | -0.59 | -0.74% | 314,600 |
| Dec 11, 2024 | 81.00 | 81.58 | 79.91 | 80.01 | 0.50 | 0.63% | 323,015 |
| Dec 10, 2024 | 79.99 | 80.93 | 78.35 | 79.51 | -0.05 | -0.06% | 291,600 |
| Dec 9, 2024 | 81.08 | 82.02 | 79.37 | 79.56 | -1.29 | -1.60% | 281,836 |
| Dec 6, 2024 | 81.00 | 81.08 | 79.34 | 80.85 | 0.75 | 0.94% | 251,207 |
| Dec 5, 2024 | 81.99 | 82.95 | 80.02 | 80.10 | -1.29 | -1.58% | 232,000 |
| Dec 4, 2024 | 80.51 | 81.95 | 79.93 | 81.39 | 1.37 | 1.71% | 276,545 |
| Dec 3, 2024 | 81.00 | 81.76 | 79.77 | 80.02 | -0.81 | -1.00% | 303,118 |
| Dec 2, 2024 | 83.41 | 83.41 | 80.73 | 80.83 | -2.02 | -2.44% | 513,900 |
| Nov 29, 2024 | 85.05 | 85.05 | 82.13 | 82.85 | -0.93 | -1.11% | 205,200 |
| Nov 27, 2024 | 85.11 | 85.93 | 83.76 | 83.78 | -0.61 | -0.72% | 197,136 |
| Nov 26, 2024 | 85.58 | 86.50 | 84.04 | 84.39 | -2.21 | -2.55% | 496,200 |
| Nov 25, 2024 | 85.94 | 88.46 | 85.94 | 86.60 | 1.94 | 2.29% | 646,340 |
| Nov 22, 2024 | 82.35 | 85.06 | 82.35 | 84.66 | 2.54 | 3.09% | 386,936 |
| Nov 21, 2024 | 80.67 | 83.45 | 80.21 | 82.12 | 2.39 | 3.00% | 406,400 |
| Nov 20, 2024 | 79.76 | 80.63 | 78.59 | 79.73 | 0.11 | 0.14% | 569,600 |
| Nov 19, 2024 | 78.06 | 80.03 | 77.74 | 79.62 | -0.32 | -0.40% | 254,100 |
| Nov 18, 2024 | 79.84 | 80.69 | 79.27 | 79.94 | -0.22 | -0.27% | 608,808 |
| Nov 15, 2024 | 80.64 | 81.24 | 79.05 | 80.16 | -0.42 | -0.52% | 581,554 |
| Nov 14, 2024 | 82.68 | 82.68 | 79.96 | 80.58 | -1.22 | -1.49% | 535,528 |
| Nov 13, 2024 | 84.39 | 85.54 | 81.76 | 81.80 | -1.79 | -2.14% | 538,850 |
| Nov 12, 2024 | 83.04 | 84.46 | 82.38 | 83.59 | -0.44 | -0.52% | 477,102 |
| Nov 11, 2024 | 82.41 | 85.13 | 82.03 | 84.03 | 3.41 | 4.23% | 726,026 |
| Nov 8, 2024 | 79.94 | 81.45 | 79.36 | 80.62 | 1.29 | 1.63% | 528,800 |
| Nov 7, 2024 | 80.50 | 81.55 | 78.99 | 79.33 | -2.22 | -2.72% | 1,076,300 |
| Nov 6, 2024 | 73.92 | 82.95 | 73.92 | 81.55 | 13.94 | 20.62% | 2,144,553 |
| Nov 5, 2024 | 65.37 | 67.80 | 65.37 | 67.61 | 2.40 | 3.68% | 483,200 |
| Nov 4, 2024 | 65.19 | 66.04 | 63.54 | 65.21 | -0.64 | -0.97% | 325,400 |
| Nov 1, 2024 | 67.95 | 68.08 | 65.67 | 65.85 | -1.87 | -2.76% | 587,219 |
| Oct 31, 2024 | 69.53 | 70.75 | 67.69 | 67.72 | 1.23 | 1.85% | 718,100 |