Mail

AX - Axos Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	40.36	40.67	37.81	37.82	37.82	490,700
May 30, 2023	41.17	41.23	40.12	40.74	40.74	377,600
May 26, 2023	40.64	41.14	40.10	41.13	41.13	272,800
May 25, 2023	40.66	41.10	40.17	40.90	40.90	254,000
May 24, 2023	40.48	41.11	39.79	40.93	40.93	315,900
May 23, 2023	40.70	42.86	40.41	41.12	41.12	441,700
May 22, 2023	39.83	41.09	39.12	40.84	40.84	284,000
May 19, 2023	40.79	40.81	38.89	39.47	39.47	398,000
May 18, 2023	39.40	40.44	38.84	40.22	40.22	555,500
May 17, 2023	37.31	39.69	37.00	39.40	39.40	557,400
May 16, 2023	37.09	37.47	36.40	36.41	36.41	316,300
May 15, 2023	36.81	37.53	36.72	37.25	37.25	354,900
May 12, 2023	37.49	37.55	36.25	36.60	36.60	500,300
May 11, 2023	37.61	38.09	37.13	37.39	37.39	276,800
May 10, 2023	39.29	39.29	37.87	38.39	38.39	278,900
May 09, 2023	38.51	38.78	37.96	38.35	38.35	226,200
May 08, 2023	40.45	40.50	38.55	38.84	38.84	354,400
May 05, 2023	39.00	40.30	38.34	39.87	39.87	630,400
May 04, 2023	37.27	37.73	35.84	37.07	37.07	860,800
May 03, 2023	38.83	39.84	38.07	38.20	38.20	541,900
May 02, 2023	39.73	40.04	37.78	38.62	38.62	828,300
May 01, 2023	40.98	41.10	39.92	40.02	40.02	625,300
Apr 28, 2023	39.48	41.57	39.22	40.67	40.67	1,277,100
Apr 27, 2023	36.09	37.09	36.05	37.05	37.05	395,600
Apr 26, 2023	35.36	36.52	35.36	35.90	35.90	330,200
Apr 25, 2023	36.71	36.95	35.50	35.71	35.71	550,800
Apr 24, 2023	37.62	38.16	37.21	37.66	37.66	285,900
Apr 21, 2023	38.00	38.02	37.06	37.71	37.71	281,600
Apr 20, 2023	37.66	38.47	37.52	37.99	37.99	465,800
Apr 19, 2023	37.14	38.78	36.41	38.49	38.49	637,700
Apr 18, 2023	37.69	37.69	36.55	36.99	36.99	454,300
Apr 17, 2023	36.52	37.74	36.04	37.64	37.64	426,300
Apr 14, 2023	37.72	37.91	36.23	36.70	36.70	404,200
Apr 13, 2023	36.88	38.02	36.39	37.29	37.29	499,600
Apr 12, 2023	37.87	38.02	36.44	36.68	36.68	398,200
Apr 11, 2023	37.37	37.86	37.13	37.47	37.47	451,000
Apr 10, 2023	36.87	37.42	36.56	37.22	37.22	363,500
Apr 06, 2023	36.50	37.52	36.11	37.09	37.09	372,800
Apr 05, 2023	36.05	36.90	35.88	36.57	36.57	563,600
Apr 04, 2023	37.00	37.76	35.58	36.98	36.98	774,200
Apr 03, 2023	36.85	37.42	36.01	36.46	36.46	612,800
Mar 31, 2023	37.16	37.53	36.59	36.92	36.92	778,400
Mar 30, 2023	38.31	38.58	36.64	36.76	36.76	763,500
Mar 29, 2023	38.14	38.21	36.86	38.07	38.07	605,100
Mar 28, 2023	37.28	37.97	37.00	37.64	37.64	670,600
Mar 27, 2023	37.63	38.07	36.91	37.53	37.53	909,500
Mar 24, 2023	35.68	36.59	35.11	36.06	36.06	1,287,800
Mar 23, 2023	37.90	38.03	35.82	36.37	36.37	722,500
Mar 22, 2023	39.35	39.84	37.32	37.42	37.42	781,400
Mar 21, 2023	38.91	40.02	38.73	39.49	39.49	650,500
Mar 20, 2023	37.95	39.46	37.45	37.60	37.60	831,000
Mar 17, 2023	38.30	38.43	37.20	37.58	37.58	1,935,400
Mar 16, 2023	36.74	39.60	36.12	39.18	39.18	954,400
Mar 15, 2023	34.71	38.11	34.45	37.74	37.74	1,140,400
Mar 14, 2023	37.00	38.29	35.33	36.29	36.29	2,030,600
Mar 13, 2023	36.09	37.97	33.15	34.00	34.00	2,362,700
Mar 10, 2023	40.54	40.54	37.50	37.66	37.66	1,400,700
Mar 09, 2023	45.37	45.37	40.93	40.94	40.94	649,000
Mar 08, 2023	45.67	45.82	45.09	45.69	45.69	274,200
Mar 07, 2023	46.78	46.78	45.44	45.48	45.48	330,100
Mar 06, 2023	47.37	47.41	46.37	46.78	46.78	365,700
Mar 03, 2023	46.66	47.60	46.02	47.44	47.44	190,300
Mar 02, 2023	46.62	46.85	45.74	46.27	46.27	324,700
Mar 01, 2023	47.25	47.59	46.74	47.28	47.28	173,400
Feb 28, 2023	47.69	48.75	47.37	47.39	47.39	329,200
Feb 27, 2023	48.14	48.54	47.35	47.61	47.61	141,400
Feb 24, 2023	47.38	47.74	46.78	47.60	47.60	201,200
Feb 23, 2023	47.87	48.27	46.93	47.71	47.71	194,400
Feb 22, 2023	47.50	48.29	47.10	47.53	47.53	371,100
Feb 21, 2023	48.76	48.90	46.97	47.33	47.33	343,600
Feb 17, 2023	49.64	50.42	49.26	50.24	50.24	225,900
Feb 16, 2023	49.47	50.19	49.20	49.67	49.67	215,500
Feb 15, 2023	49.25	50.60	49.25	50.32	50.32	166,900
Feb 14, 2023	49.41	50.23	49.14	49.77	49.77	231,200
Feb 13, 2023	48.77	50.00	48.30	49.63	49.63	251,400
Feb 10, 2023	48.39	48.91	48.05	48.72	48.72	305,400
Feb 09, 2023	49.57	49.81	48.23	48.52	48.52	179,100
Feb 08, 2023	50.01	50.17	48.89	49.12	49.12	245,700
Feb 07, 2023	49.26	50.92	48.43	50.69	50.69	259,800
Feb 06, 2023	50.48	50.69	49.34	49.50	49.50	257,200
Feb 03, 2023	49.66	51.46	49.59	51.14	51.14	534,700
Feb 02, 2023	49.68	50.83	49.68	50.49	50.49	402,800
Feb 01, 2023	48.22	50.34	47.98	49.60	49.60	399,600
Jan 31, 2023	47.44	48.62	46.80	48.12	48.12	588,900
Jan 30, 2023	47.42	47.57	46.30	46.99	46.99	362,300
Jan 27, 2023	44.44	48.54	44.44	47.90	47.90	672,700
Jan 26, 2023	41.86	42.44	41.23	42.06	42.06	215,400
Jan 25, 2023	41.78	41.92	40.91	41.74	41.74	160,400
Jan 24, 2023	42.04	42.51	41.64	42.16	42.16	318,300
Jan 23, 2023	41.46	42.41	41.24	42.22	42.22	311,500
Jan 20, 2023	40.37	41.58	40.28	41.58	41.58	327,100
Jan 19, 2023	39.56	40.00	38.86	39.98	39.98	318,700
Jan 18, 2023	40.40	41.39	39.87	40.06	40.06	214,500
Jan 17, 2023	41.48	41.72	40.62	40.87	40.87	321,600
Jan 13, 2023	40.26	41.62	40.04	41.40	41.40	266,500
Jan 12, 2023	40.30	41.30	39.68	40.67	40.67	295,000
Jan 11, 2023	38.95	39.82	38.78	39.81	39.81	286,600
Jan 10, 2023	38.40	39.23	38.37	38.78	38.78	251,600
Jan 09, 2023	39.24	39.42	38.50	38.62	38.62	210,400
Jan 06, 2023	37.95	39.08	37.63	38.97	38.97	203,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...