Axos Financial, Inc. (AX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

53.05

+0.11

(+0.21%)

At close: 04:00PM EDT

53.05

-0.01

(-0.02%)

After hours:

04:01PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	52.92	53.64	52.80	53.05	53.05	335,200
Apr 25, 2024	52.29	53.09	51.55	52.94	52.94	539,700
Apr 24, 2024	51.22	52.86	50.86	52.82	52.82	401,700
Apr 23, 2024	51.52	52.22	51.21	51.74	51.74	349,700
Apr 22, 2024	50.40	51.63	50.27	51.51	51.51	307,300
Apr 19, 2024	48.96	50.55	48.91	50.30	50.30	637,800
Apr 18, 2024	48.95	49.77	48.74	49.21	49.21	349,800
Apr 17, 2024	49.59	49.81	48.71	48.86	48.86	510,000
Apr 16, 2024	48.94	49.61	48.48	48.96	48.96	376,400
Apr 15, 2024	49.87	50.57	48.73	49.51	49.51	537,700
Apr 12, 2024	49.45	49.78	48.98	49.63	49.63	311,900
Apr 11, 2024	49.76	50.18	49.19	50.07	50.07	284,400
Apr 10, 2024	49.98	50.39	49.23	49.55	49.55	643,400
Apr 09, 2024	51.35	51.97	50.78	51.52	51.52	309,100
Apr 08, 2024	51.01	51.89	50.66	51.53	51.53	626,500
Apr 05, 2024	50.53	51.17	49.63	50.74	50.74	642,900
Apr 04, 2024	51.99	52.84	50.90	50.96	50.96	381,900
Apr 03, 2024	51.56	52.23	51.12	51.17	51.17	351,200
Apr 02, 2024	51.72	51.87	51.05	51.80	51.80	403,100
Apr 01, 2024	53.92	53.92	52.20	52.43	52.43	357,500
Mar 28, 2024	53.34	54.60	53.15	54.04	54.04	442,700
Mar 27, 2024	52.30	53.53	52.22	53.37	53.37	360,900
Mar 26, 2024	52.87	52.94	51.94	52.00	52.00	252,700
Mar 25, 2024	52.40	53.05	52.20	52.33	52.33	255,400
Mar 22, 2024	53.74	53.74	51.98	52.25	52.25	398,800
Mar 21, 2024	53.74	54.64	52.75	53.43	53.43	475,400
Mar 20, 2024	51.15	53.88	50.76	53.16	53.16	646,300
Mar 19, 2024	49.16	51.04	49.16	50.78	50.78	468,900
Mar 18, 2024	49.50	49.89	48.73	49.23	49.23	422,500
Mar 15, 2024	49.11	50.16	49.11	49.43	49.43	1,243,400
Mar 14, 2024	50.23	50.36	48.89	49.38	49.38	566,200
Mar 13, 2024	50.73	51.74	50.26	50.60	50.60	473,300
Mar 12, 2024	50.53	51.49	50.00	50.86	50.86	441,900
Mar 11, 2024	51.32	51.76	50.68	50.74	50.74	460,700
Mar 08, 2024	51.68	52.31	51.16	51.44	51.44	783,600
Mar 07, 2024	51.42	52.21	50.69	50.88	50.88	434,900
Mar 06, 2024	51.13	51.88	49.66	50.80	50.80	614,400
Mar 05, 2024	49.01	51.47	49.01	51.28	51.28	635,900
Mar 04, 2024	50.97	51.62	48.96	49.33	49.33	703,000
Mar 01, 2024	51.20	51.69	49.71	50.73	50.73	520,400
Feb 29, 2024	52.79	53.46	51.39	52.12	52.12	496,900
Feb 28, 2024	52.32	52.78	51.61	51.69	51.69	304,900
Feb 27, 2024	52.69	53.66	52.47	53.00	53.00	301,000
Feb 26, 2024	51.81	52.70	51.51	52.07	52.07	383,000
Feb 23, 2024	52.03	52.39	50.98	52.06	52.06	303,600
Feb 22, 2024	52.15	52.77	51.05	51.81	51.81	531,500
Feb 21, 2024	52.77	52.79	51.70	52.27	52.27	451,600
Feb 20, 2024	52.59	53.48	52.59	53.13	53.13	405,200
Feb 16, 2024	54.19	54.83	53.76	54.03	54.03	320,600
Feb 15, 2024	53.99	55.64	53.82	55.12	55.12	591,900
Feb 14, 2024	52.65	53.65	51.94	53.47	53.47	473,700
Feb 13, 2024	52.63	52.64	50.71	51.81	51.81	775,100
Feb 12, 2024	51.13	53.91	51.13	53.16	53.16	513,200
Feb 09, 2024	50.22	51.71	49.30	51.29	51.29	537,900
Feb 08, 2024	50.04	50.97	49.51	50.32	50.32	466,600
Feb 07, 2024	51.22	51.22	49.24	50.49	50.49	740,900
Feb 06, 2024	51.55	52.94	50.65	51.22	51.22	1,045,100
Feb 05, 2024	52.67	52.77	51.32	51.87	51.87	662,000
Feb 02, 2024	52.92	54.57	52.22	53.30	53.30	817,300
Feb 01, 2024	56.26	56.27	51.02	54.29	54.29	1,432,300
Jan 31, 2024	60.00	60.00	55.18	55.43	55.43	1,267,300
Jan 30, 2024	56.37	57.45	56.37	56.78	56.78	641,400
Jan 29, 2024	55.67	56.92	55.57	56.88	56.88	679,900
Jan 26, 2024	55.37	56.23	55.01	55.71	55.71	377,400
Jan 25, 2024	55.99	56.15	54.30	54.87	54.87	1,101,900
Jan 24, 2024	55.20	56.14	54.90	55.22	55.22	607,300
Jan 23, 2024	55.94	56.09	54.31	54.59	54.59	560,400
Jan 22, 2024	53.94	55.51	53.79	55.49	55.49	564,200
Jan 19, 2024	52.42	53.61	51.82	53.24	53.24	426,700
Jan 18, 2024	51.78	52.50	51.18	52.26	52.26	437,000
Jan 17, 2024	50.72	51.65	50.47	51.36	51.36	587,800
Jan 16, 2024	51.95	52.64	51.58	51.86	51.86	573,800
Jan 12, 2024	53.63	54.16	52.10	52.97	52.97	810,400
Jan 11, 2024	53.77	53.89	51.89	52.97	52.97	791,500
Jan 10, 2024	53.86	54.43	53.46	54.13	54.13	542,800
Jan 09, 2024	52.62	54.17	52.14	54.07	54.07	672,000
Jan 08, 2024	52.32	53.95	52.05	53.80	53.80	323,500
Jan 05, 2024	52.16	53.62	52.00	52.48	52.48	492,000
Jan 04, 2024	53.09	53.64	52.49	52.70	52.70	424,300
Jan 03, 2024	53.97	54.62	52.72	53.04	53.04	811,700
Jan 02, 2024	53.83	55.42	53.83	55.02	55.02	636,000
Dec 29, 2023	56.17	56.32	54.56	54.60	54.60	663,200
Dec 28, 2023	56.60	56.99	56.03	56.49	56.49	580,900
Dec 27, 2023	56.33	57.12	56.13	56.80	56.80	742,700
Dec 26, 2023	55.00	57.02	54.81	56.45	56.45	578,100
Dec 22, 2023	55.12	55.55	54.19	54.80	54.80	401,500
Dec 21, 2023	54.06	54.64	53.43	54.42	54.42	564,300
Dec 20, 2023	54.19	55.80	53.16	53.18	53.18	847,600
Dec 19, 2023	53.67	54.64	53.41	54.28	54.28	723,000
Dec 18, 2023	53.05	54.15	52.37	53.21	53.21	720,500
Dec 15, 2023	53.84	53.92	52.41	52.93	52.93	1,912,000
Dec 14, 2023	53.56	54.98	52.28	53.48	53.48	1,241,400
Dec 13, 2023	49.39	51.91	46.97	51.74	51.74	1,429,600
Dec 12, 2023	49.67	49.81	48.69	49.06	49.06	810,000
Dec 11, 2023	50.02	50.68	48.93	49.82	49.82	982,400
Dec 08, 2023	46.80	50.34	46.48	49.90	49.90	2,259,100
Dec 07, 2023	43.54	44.82	43.32	44.63	44.63	535,300
Dec 06, 2023	44.08	45.37	42.92	43.21	43.21	633,200
Dec 05, 2023	43.42	43.67	42.51	43.37	43.37	649,900
Dec 04, 2023	41.06	43.92	41.06	43.55	43.55	1,235,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,202.62-1,325.63(-1.51%)

Axos Financial, Inc. (AX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,202.62
-1,325.63(-1.51%)