Axos Financial, Inc. (AX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.06

-0.31

(-0.85%)

At close: 04:00PM EDT

36.06

0.00

(0.00%)

After hours:

04:11PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 05, 2023	37.90	37.95	36.98	37.47	37.47	184,600
Jan 04, 2023	38.59	39.07	37.85	38.22	38.22	227,800
Jan 03, 2023	38.58	38.79	37.67	38.20	38.20	240,800
Dec 30, 2022	38.62	38.82	38.09	38.22	38.22	381,300
Dec 29, 2022	37.84	39.04	37.84	39.01	39.01	215,200
Dec 28, 2022	38.01	38.14	37.36	37.62	37.62	195,500
Dec 27, 2022	37.70	37.90	37.05	37.86	37.86	143,000
Dec 23, 2022	37.05	37.67	36.60	37.48	37.48	182,400
Dec 22, 2022	37.65	37.65	36.40	37.14	37.14	192,700
Dec 21, 2022	37.24	38.13	37.24	37.97	37.97	235,400
Dec 20, 2022	36.39	37.13	36.20	36.80	36.80	273,800
Dec 19, 2022	35.95	36.51	35.34	36.31	36.31	273,200
Dec 16, 2022	35.86	36.59	35.32	35.89	35.89	1,633,200
Dec 15, 2022	37.25	37.37	35.82	36.24	36.24	478,700
Dec 14, 2022	39.25	39.60	37.80	37.81	37.81	377,900
Dec 13, 2022	40.39	40.83	39.27	39.50	39.50	496,300
Dec 12, 2022	38.82	39.53	38.32	39.18	39.18	248,200
Dec 09, 2022	38.36	39.11	38.36	38.83	38.83	225,000
Dec 08, 2022	38.23	38.92	38.04	38.66	38.66	260,300
Dec 07, 2022	38.41	38.80	37.94	38.02	38.02	263,700
Dec 06, 2022	38.01	38.61	37.57	38.53	38.53	382,000
Dec 05, 2022	38.88	38.94	37.64	37.80	37.80	299,100
Dec 02, 2022	38.68	39.48	38.62	39.28	39.28	234,500
Dec 01, 2022	40.22	40.30	39.25	39.31	39.31	214,200
Nov 30, 2022	39.04	40.16	38.03	40.11	40.11	319,200
Nov 29, 2022	38.80	39.30	38.76	38.90	38.90	180,100
Nov 28, 2022	39.81	39.85	38.44	38.82	38.82	210,400
Nov 25, 2022	39.91	40.68	39.77	40.24	40.24	104,300
Nov 23, 2022	39.59	40.20	39.48	39.75	39.75	160,100
Nov 22, 2022	39.93	40.48	39.51	39.81	39.81	208,800
Nov 21, 2022	39.04	39.98	39.02	39.84	39.84	215,200
Nov 18, 2022	40.37	41.09	38.57	39.26	39.26	306,000
Nov 17, 2022	39.48	39.75	38.87	39.44	39.44	272,600
Nov 16, 2022	42.29	42.39	40.04	40.19	40.19	365,300
Nov 15, 2022	41.76	43.18	41.47	42.64	42.64	261,700
Nov 14, 2022	42.19	42.62	41.38	41.62	41.62	331,700
Nov 11, 2022	41.89	43.34	41.76	42.63	42.63	350,500
Nov 10, 2022	40.86	42.12	40.86	41.76	41.76	475,800
Nov 09, 2022	38.60	39.38	38.20	38.93	38.93	267,000
Nov 08, 2022	39.51	39.70	38.62	39.08	39.08	263,400
Nov 07, 2022	38.94	39.39	38.59	39.19	39.19	234,500
Nov 04, 2022	37.85	38.43	37.37	38.38	38.38	250,000
Nov 03, 2022	37.08	37.50	36.41	37.19	37.19	241,400
Nov 02, 2022	38.92	39.31	37.19	37.24	37.24	354,600
Nov 01, 2022	39.61	39.65	38.92	39.14	39.14	207,100
Oct 31, 2022	38.88	39.71	38.62	38.96	38.96	342,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,466.21+384.39(+1.01%)

Axos Financial, Inc. (AX)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,466.21
+384.39(+1.01%)