Axos Financial, Inc. (AX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

76.58

+1.43

(+1.90%)

At close: 04:00PM EDT

77.15

+0.57

(+0.74%)

After hours:

07:55PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 20, 2024	61.47	62.11	61.05	61.08	61.08	284,500
May 17, 2024	61.33	61.54	60.81	61.52	61.52	272,000
May 16, 2024	61.42	61.64	60.85	61.14	61.14	280,300
May 15, 2024	62.82	63.00	61.35	61.72	61.72	280,800
May 14, 2024	61.99	62.41	61.13	61.80	61.80	405,100
May 13, 2024	60.70	61.40	60.28	61.05	61.05	363,600
May 10, 2024	60.74	60.99	59.91	60.20	60.20	185,800
May 09, 2024	60.11	61.07	59.83	60.61	60.61	366,900
May 08, 2024	58.44	60.09	58.32	59.93	59.93	368,100
May 07, 2024	59.80	60.54	59.17	59.21	59.21	457,200
May 06, 2024	58.15	60.23	57.78	59.68	59.68	608,100
May 03, 2024	58.28	58.90	57.16	57.53	57.53	656,500
May 02, 2024	56.74	57.42	55.42	57.29	57.29	805,000
May 01, 2024	53.92	57.95	53.92	55.50	55.50	1,103,900
Apr 30, 2024	51.19	52.00	50.55	50.61	50.61	482,000
Apr 29, 2024	53.05	53.28	51.29	51.59	51.59	505,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,782.91+1,062.49(+1.15%)

Axos Financial, Inc. (AX)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,782.91
+1,062.49(+1.15%)