Axos Financial, Inc. (AX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.31

-0.80

(-1.99%)

At close: 04:00PM EST

39.31

+0.01

(+0.03%)

After hours:

04:07PM EST

Time Period:

Dec 02, 2021 - Dec 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Oct 28, 2022	37.81	39.44	37.19	39.20	39.20	391,000
Oct 27, 2022	37.04	37.48	36.37	36.53	36.53	489,000
Oct 26, 2022	37.01	37.61	36.48	36.71	36.71	335,200
Oct 25, 2022	34.96	36.72	34.95	36.62	36.62	486,300
Oct 24, 2022	35.06	35.40	34.55	34.89	34.89	316,200
Oct 21, 2022	35.30	35.30	33.91	34.82	34.82	489,700
Oct 20, 2022	36.66	36.82	34.73	34.98	34.98	379,100
Oct 19, 2022	37.48	37.94	36.33	36.70	36.70	287,000
Oct 18, 2022	38.92	39.34	37.83	38.00	38.00	252,000
Oct 17, 2022	37.42	38.08	37.07	38.05	38.05	306,800
Oct 14, 2022	38.06	38.49	36.41	36.52	36.52	346,800
Oct 13, 2022	35.01	37.60	34.37	37.47	37.47	337,500
Oct 12, 2022	35.82	36.14	35.00	35.75	35.75	264,500
Oct 11, 2022	35.47	36.16	35.23	35.79	35.79	373,300
Oct 10, 2022	36.03	36.49	35.52	35.64	35.64	229,300
Oct 07, 2022	36.19	36.19	35.25	35.64	35.64	287,200
Oct 06, 2022	37.27	37.61	36.54	36.75	36.75	190,700
Oct 05, 2022	36.81	37.70	36.58	37.39	37.39	297,600
Oct 04, 2022	36.30	37.62	36.30	37.62	37.62	411,000
Oct 03, 2022	34.85	35.66	34.17	35.65	35.65	307,800
Sept 30, 2022	34.97	35.64	34.22	34.23	34.23	342,100
Sept 29, 2022	36.16	36.20	34.26	34.80	34.80	449,100
Sept 28, 2022	36.84	37.30	36.16	36.85	36.85	415,900
Sept 27, 2022	37.38	37.60	36.06	36.54	36.54	261,100
Sept 26, 2022	36.76	37.99	36.64	37.01	37.01	322,100
Sept 23, 2022	38.00	38.35	36.45	36.80	36.80	424,900
Sept 22, 2022	39.66	39.75	38.54	38.87	38.87	239,700
Sept 21, 2022	40.82	40.95	39.62	39.74	39.74	261,700
Sept 20, 2022	40.25	40.50	39.63	40.32	40.32	214,400
Sept 19, 2022	39.23	40.70	39.23	40.68	40.68	394,000
Sept 16, 2022	40.44	40.44	38.89	39.68	39.68	876,700
Sept 15, 2022	40.23	41.44	40.02	40.83	40.83	282,500
Sept 14, 2022	40.63	40.86	39.92	40.18	40.18	374,600
Sept 13, 2022	41.59	41.87	40.26	40.58	40.58	352,400
Sept 12, 2022	41.07	42.52	40.79	42.49	42.49	336,300
Sept 09, 2022	40.18	40.80	39.95	40.74	40.74	215,300
Sept 08, 2022	38.90	39.97	38.32	39.92	39.92	278,100
Sept 07, 2022	38.51	39.18	37.93	39.18	39.18	578,900
Sept 06, 2022	40.24	40.31	38.07	38.47	38.47	290,400
Sept 02, 2022	41.21	41.73	40.02	40.35	40.35	278,400
Sept 01, 2022	41.34	41.34	40.33	40.72	40.72	324,500
Aug 31, 2022	42.87	42.87	41.61	41.78	41.78	260,700
Aug 30, 2022	43.01	43.01	42.13	42.77	42.77	183,500
Aug 29, 2022	43.02	43.19	42.60	42.84	42.84	130,000
Aug 26, 2022	44.70	44.96	43.44	43.49	43.49	167,500
Aug 25, 2022	44.04	44.79	43.98	44.65	44.65	141,800
Aug 24, 2022	43.87	44.05	43.50	43.76	43.76	145,200
Aug 23, 2022	44.46	44.68	43.82	43.87	43.87	180,600
Aug 22, 2022	45.27	45.27	44.08	44.13	44.13	315,900
Aug 19, 2022	46.30	46.30	45.54	46.00	46.00	309,600
Aug 18, 2022	46.29	46.72	46.20	46.62	46.62	177,400
Aug 17, 2022	46.69	46.86	46.18	46.45	46.45	203,400
Aug 16, 2022	46.03	47.84	46.03	47.52	47.52	330,400
Aug 15, 2022	45.48	46.45	45.41	46.36	46.36	249,900
Aug 12, 2022	45.23	46.00	44.62	45.92	45.92	257,900
Aug 11, 2022	45.56	46.29	44.98	45.08	45.08	346,700
Aug 10, 2022	43.80	45.45	43.80	45.01	45.01	506,400
Aug 09, 2022	42.63	43.09	42.25	43.08	43.08	248,100
Aug 08, 2022	42.72	42.97	42.42	42.80	42.80	229,100
Aug 05, 2022	42.64	43.39	42.16	42.45	42.45	284,000
Aug 04, 2022	41.75	42.27	41.60	42.27	42.27	204,400
Aug 03, 2022	42.10	42.49	41.56	42.14	42.14	372,100
Aug 02, 2022	41.88	42.26	41.39	41.75	41.75	174,900
Aug 01, 2022	41.41	42.49	40.82	42.10	42.10	204,700
Jul 29, 2022	40.98	41.91	40.88	41.76	41.76	177,900
Jul 28, 2022	40.65	41.18	40.05	41.02	41.02	236,300
Jul 27, 2022	39.41	40.73	39.41	40.58	40.58	170,200
Jul 26, 2022	39.19	39.74	39.19	39.45	39.45	167,700
Jul 25, 2022	39.56	39.96	39.41	39.64	39.64	143,100
Jul 22, 2022	40.13	40.43	38.78	39.25	39.25	186,000
Jul 21, 2022	39.58	40.23	39.34	40.23	40.23	194,900
Jul 20, 2022	38.59	39.80	38.59	39.77	39.77	249,300
Jul 19, 2022	37.92	39.02	37.78	38.82	38.82	187,400
Jul 18, 2022	36.86	38.04	36.61	37.36	37.36	389,100
Jul 15, 2022	35.59	36.41	35.04	36.31	36.31	240,600
Jul 14, 2022	34.94	35.31	34.39	35.02	35.02	216,000
Jul 13, 2022	35.92	36.10	35.05	35.48	35.48	292,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,525.45+72.19(+0.35%)

S&P 5004,076.57-3.54(-0.09%)

DOW34,395.01-194.76(-0.56%)

CAD/USD0.7441-0.0007(-0.09%)

CRUDE OIL80.96-0.26(-0.32%)

BTC-CAD22,808.24-322.67(-1.39%)

Axos Financial, Inc. (AX)

S&P/TSX
20,525.45
+72.19(+0.35%)

S&P 500
4,076.57
-3.54(-0.09%)

DOW
34,395.01
-194.76(-0.56%)

CAD/USD
0.7441
-0.0007(-0.09%)

CRUDE OIL
80.96
-0.26(-0.32%)

BTC-CAD
22,808.24
-322.67(-1.39%)