Education
About Us
Working with TipRanks
Follow Us
Axos Financial (AX)
NYSE:AX
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
92.58
93.55
91.85
91.86
91.86
-0.66%
332,203
1.09
Jan 27, 2026
94.05
94.05
91.80
92.47
92.47
-1.06%
342,333
1.12
Jan 26, 2026
92.08
93.69
91.58
93.46
93.46
+1.86%
289,278
0.95
Jan 23, 2026
95.64
96.61
91.01
91.75
91.75
-4.71%
382,660
1.26
Jan 22, 2026
96.45
99.82
96.10
96.29
96.29
+0.12%
407,882
1.36
Jan 21, 2026
93.54
97.49
93.03
96.17
96.17
+3.45%
428,809
1.44
Jan 20, 2026
92.66
94.75
92.66
92.96
92.96
-1.58%
320,492
1.08
Jan 19, 2026
93.81
95.81
93.34
94.45
94.45
0.00%
0
0.00
Jan 16, 2026
93.81
95.81
93.34
94.45
94.45
+0.67%
342,653
1.14
Jan 15, 2026
92.31
94.39
92.31
93.82
93.82
+1.98%
239,203
0.79
Jan 14, 2026
92.05
92.93
91.22
92.00
92.00
+0.33%
332,079
1.09
Jan 13, 2026
92.12
92.30
90.81
91.70
91.70
+0.23%
222,700
0.71
Jan 12, 2026
91.29
92.20
90.33
91.49
91.49
-0.93%
257,236
0.83
Jan 09, 2026
93.24
93.98
91.54
92.35
92.35
-0.87%
237,929
0.76
Jan 08, 2026
90.79
94.00
90.65
93.16
93.16
+2.47%
221,821
0.71
Jan 07, 2026
91.00
91.22
89.11
90.91
90.91
+0.35%
323,564
1.03
Jan 06, 2026
88.75
91.00
88.75
90.59
90.59
+1.22%
463,670
1.49
Rows: