Axos Financial (AX)
NYSE:AX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
93.35
95.40
92.53
93.15
93.15
+4.42%
1,032,602
2.73
Apr 07, 2026
87.63
89.26
86.78
89.21
89.21
+2.80%
721,106
1.95
Apr 06, 2026
85.46
86.92
84.91
86.78
86.78
+1.66%
251,406
0.68
Apr 03, 2026
84.27
85.66
83.70
85.36
85.36
0.00%
0
0.00
Apr 02, 2026
84.27
85.66
83.70
85.36
85.36
-0.71%
276,709
0.73
Apr 01, 2026
85.82
87.30
85.74
85.97
85.97
+1.03%
320,973
0.84
Mar 31, 2026
84.55
85.61
83.25
85.09
85.09
+2.67%
358,151
0.95
Mar 30, 2026
83.79
84.42
82.81
82.88
82.88
-0.11%
339,224
0.90
Mar 27, 2026
84.54
84.89
82.54
82.97
82.97
-2.33%
323,182
0.86
Mar 26, 2026
84.75
86.13
84.50
84.95
84.95
-0.86%
258,922
0.69
Mar 25, 2026
85.26
85.99
84.49
85.69
85.69
+1.44%
342,829
0.92
Mar 24, 2026
84.46
85.16
82.26
84.47
84.47
+0.82%
342,056
0.93
Mar 23, 2026
85.40
86.70
83.71
83.78
83.78
+1.02%
405,174
1.11
Mar 20, 2026
83.15
83.49
82.02
82.93
82.93
-0.11%
1,058,842
2.99
Mar 19, 2026
81.26
83.99
81.03
83.02
83.02
+1.52%
350,730
0.98
Mar 18, 2026
83.13
83.63
81.65
81.78
81.78
-1.72%
601,957
1.68
Mar 17, 2026
85.68
85.84
82.93
83.21
83.21
-1.47%
468,477
1.30
Mar 16, 2026
85.91
86.80
84.42
84.45
84.45
-0.27%
485,466
1.35
Mar 13, 2026
85.61
85.98
83.90
84.68
84.68
+0.02%
361,417
1.00
Mar 12, 2026
83.69
85.56
83.25
84.66
84.66
-1.62%
470,644
1.31
Mar 11, 2026
85.22
86.34
84.71
86.05
86.05
+0.16%
365,500
1.02
Mar 10, 2026
85.62
87.53
84.18
85.91
85.91
+0.44%
388,107
1.09
Mar 09, 2026
84.14
86.45
81.34
85.53
85.53
-0.71%
398,872
1.12
Mar 06, 2026
85.34
86.23
83.50
86.14
86.14
-2.42%
361,641
1.02
Mar 05, 2026
88.98
90.35
87.17
88.28
88.28
-2.06%
274,537
0.77
Mar 04, 2026
90.30
91.27
88.91
90.14
90.14
+0.19%
300,001
0.85
Mar 03, 2026
87.21
90.44
85.86
89.97
89.97
+0.56%
267,231
0.75
Mar 02, 2026
85.00
89.71
84.01
89.47
89.47
+3.05%
351,593
0.99
Feb 27, 2026
92.29
92.64
85.91
86.82
86.82
-8.89%
637,161
1.84
Feb 26, 2026
95.60
97.50
94.07
95.29
95.29
+0.12%
245,930
0.71
Feb 25, 2026
91.35
95.36
91.35
95.18
95.18
+4.27%
299,654
0.87
Feb 24, 2026
91.04
91.95
89.50
91.28
91.28
+0.24%
338,726
1.00
Feb 23, 2026
97.07
97.19
90.22
91.06
91.06
-6.43%
440,009
1.30
Feb 20, 2026
97.00
97.99
95.68
97.32
97.32
+0.23%
337,037
1.00
Feb 19, 2026
97.13
97.89
95.26
97.10
97.10
-0.60%
285,326
0.85
Feb 18, 2026
96.79
99.68
96.79
97.69
97.69
+0.13%
327,633
0.97
Feb 17, 2026
97.90
98.50
96.44
97.56
97.56
+0.29%
359,330
1.07
Feb 16, 2026
94.50
97.69
93.27
97.28
97.28
0.00%
0
0.00
Feb 13, 2026
94.50
97.69
93.27
97.28
97.28
+2.89%
395,548
1.17
Feb 12, 2026
95.68
96.60
92.78
94.55
94.55
-0.17%
412,746
1.22
Feb 11, 2026
98.83
99.53
94.27
94.71
94.71
-4.47%
319,671
0.95
Feb 10, 2026
98.97
99.96
96.27
97.44
97.44
-1.71%
264,507
0.79
Feb 09, 2026
100.10
101.92
99.04
99.14
99.14
-1.85%
316,676
0.94
Feb 06, 2026
99.24
101.70
99.19
101.01
101.01
+2.80%
510,973
1.53
Feb 05, 2026
99.26
100.59
97.30
98.26
98.26
-0.92%
452,691
1.37
Feb 04, 2026
98.56
100.31
97.91
99.17
99.17
+1.42%
442,667
1.35
Feb 03, 2026
98.99
100.83
96.72
97.78
97.78
-0.65%
509,261
1.58
Feb 02, 2026
98.27
100.75
97.25
98.42
98.42
-0.58%
899,369
2.88
Jan 30, 2026
97.99
99.53
95.79
98.99
98.99
+4.60%
936,211
3.10
Jan 29, 2026
92.61
94.86
92.13
94.64
94.64
+3.03%
495,015
1.64
Rows: