Axos Financial, Inc. (AX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

64.13

+3.72

(+6.16%)

At close: 04:00PM EDT

64.13

0.00

(0.00%)

After hours:

06:10PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	61.57	64.63	60.57	64.13	64.13	795,700
Oct 10, 2024	60.38	60.69	59.82	60.41	60.41	341,300
Oct 09, 2024	60.29	61.53	60.25	60.97	60.97	259,700
Oct 08, 2024	61.36	61.36	59.93	60.29	60.29	431,900
Oct 07, 2024	61.45	61.79	60.43	60.93	60.93	412,300
Oct 04, 2024	62.17	62.39	60.98	61.57	61.57	372,900
Oct 03, 2024	59.68	60.48	59.46	60.46	60.46	730,000
Oct 02, 2024	60.35	61.13	59.56	59.93	59.93	402,600
Oct 01, 2024	62.34	62.36	60.15	60.58	60.58	439,200
Sept 30, 2024	61.78	63.59	61.78	62.88	62.88	515,100
Sept 27, 2024	63.50	64.01	61.92	62.28	62.28	448,400
Sept 26, 2024	63.47	63.58	62.12	62.52	62.52	603,900
Sept 25, 2024	64.21	64.21	62.14	62.44	62.44	583,300
Sept 24, 2024	65.69	66.22	64.16	64.32	64.32	531,800
Sept 23, 2024	66.70	67.18	65.52	65.86	65.86	472,800
Sept 20, 2024	67.68	67.87	66.19	66.22	66.22	1,250,700
Sept 19, 2024	68.05	68.95	66.43	68.11	68.11	596,000
Sept 18, 2024	66.08	68.99	65.26	66.34	66.34	578,900
Sept 17, 2024	65.30	67.61	64.74	65.71	65.71	611,000
Sept 16, 2024	63.35	65.00	62.67	64.61	64.61	326,800
Sept 13, 2024	62.62	63.92	62.48	63.20	63.20	378,600
Sept 12, 2024	61.72	62.10	61.05	61.64	61.64	427,600
Sept 11, 2024	61.50	61.96	60.16	61.43	61.43	460,900
Sept 10, 2024	63.09	63.09	60.63	62.33	62.33	807,900
Sept 09, 2024	63.86	64.10	62.79	62.98	62.98	834,500
Sept 06, 2024	66.05	66.69	63.16	63.47	63.47	608,500
Sept 05, 2024	67.77	68.40	65.59	65.88	65.88	429,000
Sept 04, 2024	68.00	68.79	66.78	67.17	67.17	245,400
Sept 03, 2024	68.62	69.35	67.53	68.15	68.15	519,600
Aug 30, 2024	69.04	69.87	68.00	69.43	69.43	469,600
Aug 29, 2024	69.40	69.63	67.81	68.69	68.69	262,500
Aug 28, 2024	68.00	69.38	67.47	68.80	68.80	380,000
Aug 27, 2024	68.55	68.80	67.82	68.12	68.12	273,400
Aug 26, 2024	70.34	70.39	68.75	68.86	68.86	424,200
Aug 23, 2024	65.22	69.88	64.84	69.69	69.69	756,200
Aug 22, 2024	64.07	65.25	63.84	64.49	64.49	214,400
Aug 21, 2024	63.90	64.37	63.21	64.22	64.22	268,200
Aug 20, 2024	64.25	64.25	63.01	63.44	63.44	356,300
Aug 19, 2024	64.22	64.65	63.63	64.52	64.52	323,400
Aug 16, 2024	61.95	64.70	61.52	64.22	64.22	592,600
Aug 15, 2024	63.75	64.43	61.78	62.10	62.10	1,158,300
Aug 14, 2024	63.12	63.18	61.57	62.07	62.07	449,200
Aug 13, 2024	63.42	63.42	61.47	62.71	62.71	671,700
Aug 12, 2024	63.64	65.79	62.11	62.50	62.50	1,061,400
Aug 09, 2024	65.98	65.98	64.21	65.12	65.12	523,200
Aug 08, 2024	65.96	66.00	64.80	65.92	65.92	370,800
Aug 07, 2024	66.14	66.43	64.17	64.62	64.62	375,700
Aug 06, 2024	64.86	66.14	63.94	64.98	64.98	620,500
Aug 05, 2024	63.42	65.73	62.38	65.01	65.01	731,600
Aug 02, 2024	67.12	67.42	65.19	67.22	67.22	1,062,100
Aug 01, 2024	72.78	72.96	69.50	69.92	69.92	1,429,200
Jul 31, 2024	71.05	74.86	69.01	73.01	73.01	1,653,600
Jul 30, 2024	77.61	79.15	76.74	77.61	77.61	762,200
Jul 29, 2024	76.91	77.28	75.12	76.65	76.65	692,700
Jul 26, 2024	76.19	77.31	75.90	76.58	76.58	769,800
Jul 25, 2024	72.98	75.97	72.84	75.15	75.15	601,700
Jul 24, 2024	73.38	74.56	72.49	72.91	72.91	884,100
Jul 23, 2024	70.96	74.46	70.96	73.90	73.90	749,800
Jul 22, 2024	70.56	72.03	68.84	71.61	71.61	687,300
Jul 19, 2024	69.82	71.12	68.92	70.87	70.87	503,700
Jul 18, 2024	70.60	73.13	68.80	69.81	69.81	876,800
Jul 17, 2024	69.47	72.48	68.75	71.36	71.36	865,300
Jul 16, 2024	66.51	71.95	66.24	70.81	70.81	1,557,300
Jul 15, 2024	63.22	66.36	63.22	65.75	65.75	806,700
Jul 12, 2024	62.45	63.44	61.91	62.06	62.06	647,400
Jul 11, 2024	60.30	62.09	60.12	61.83	61.83	501,900
Jul 10, 2024	57.27	59.28	57.27	59.13	59.13	457,900
Jul 09, 2024	56.37	57.47	56.35	57.22	57.22	338,000
Jul 08, 2024	57.24	57.62	56.35	56.59	56.59	330,800
Jul 05, 2024	57.23	57.41	56.37	56.68	56.68	352,100
Jul 03, 2024	58.50	58.50	56.92	56.95	56.95	251,600
Jul 02, 2024	57.39	58.58	57.39	58.43	58.43	397,000
Jul 01, 2024	57.20	57.73	56.50	57.38	57.38	406,400
Jun 28, 2024	55.75	57.44	55.52	57.15	57.15	796,900
Jun 27, 2024	55.04	55.46	54.67	55.20	55.20	292,900
Jun 26, 2024	54.36	54.99	54.27	54.82	54.82	286,300
Jun 25, 2024	54.89	55.56	54.51	54.55	54.55	363,900
Jun 24, 2024	53.79	56.09	53.75	55.13	55.13	504,300
Jun 21, 2024	53.56	53.83	53.17	53.66	53.66	1,258,400
Jun 20, 2024	53.08	53.77	52.77	53.75	53.75	476,000
Jun 18, 2024	53.25	53.85	52.78	53.36	53.36	376,900
Jun 17, 2024	52.26	53.37	51.81	53.35	53.35	432,700
Jun 14, 2024	52.67	53.00	51.39	52.26	52.26	630,900
Jun 13, 2024	53.88	53.89	52.80	53.47	53.47	493,000
Jun 12, 2024	53.50	55.12	53.29	53.95	53.95	678,900
Jun 11, 2024	51.77	52.34	50.93	51.94	51.94	533,600
Jun 10, 2024	51.48	52.17	51.14	52.14	52.14	592,800
Jun 07, 2024	51.98	52.53	51.67	52.16	52.16	416,500
Jun 06, 2024	51.67	52.59	51.18	52.57	52.57	699,300
Jun 05, 2024	50.75	51.93	50.09	51.67	51.67	1,342,100
Jun 04, 2024	44.10	50.35	44.10	50.25	50.25	4,910,000
Jun 03, 2024	55.05	55.37	51.70	52.46	52.46	900,100
May 31, 2024	54.37	54.56	53.66	53.87	53.87	783,200
May 30, 2024	54.29	55.26	53.56	54.09	54.09	661,100
May 29, 2024	54.62	54.74	53.05	53.40	53.40	995,100
May 28, 2024	57.33	57.53	55.66	55.77	55.77	637,400
May 24, 2024	58.10	58.27	56.71	57.09	57.09	597,400
May 23, 2024	60.68	60.78	57.40	57.71	57.71	992,500
May 22, 2024	61.26	61.51	60.05	60.61	60.61	401,500
May 21, 2024	60.94	61.92	60.94	61.51	61.51	311,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,721.48+2,715.84(+3.23%)

Axos Financial, Inc. (AX)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,721.48
+2,715.84(+3.23%)