Education
About Us
Working with TipRanks
Follow Us
Axos Financial (AX)
NYSE:AX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
93.81
95.81
93.34
94.45
94.45
+0.67%
342,653
1.06
Jan 15, 2026
92.31
94.39
92.31
93.82
93.82
+1.98%
239,203
0.74
Jan 14, 2026
92.05
92.93
91.22
92.00
92.00
+0.33%
332,079
1.03
Jan 13, 2026
92.12
92.30
90.81
91.70
91.70
+0.23%
222,700
0.69
Jan 12, 2026
91.29
92.20
90.33
91.49
91.49
-0.93%
257,236
0.78
Jan 09, 2026
93.24
93.98
91.54
92.35
92.35
-0.87%
237,929
0.73
Jan 08, 2026
90.79
94.00
90.65
93.16
93.16
+2.47%
221,821
0.68
Jan 07, 2026
91.00
91.22
89.11
90.91
90.91
+0.35%
323,564
0.99
Jan 06, 2026
88.75
91.00
88.75
90.59
90.59
+1.22%
463,670
1.43
Jan 05, 2026
87.37
90.82
87.00
89.50
89.50
+2.43%
469,654
1.46
Jan 02, 2026
86.10
87.85
84.83
87.38
87.38
+1.42%
452,551
1.42
Dec 31, 2025
87.37
87.37
85.54
86.16
86.16
-0.69%
392,514
1.24
Dec 30, 2025
87.66
87.72
86.56
86.76
86.76
-0.95%
252,576
0.79
Dec 29, 2025
88.56
88.56
86.74
87.59
87.59
-0.66%
219,356
0.68
Dec 26, 2025
88.97
89.15
87.72
88.17
88.17
-0.83%
171,738
0.53
Dec 24, 2025
88.59
89.21
88.11
88.91
88.91
+0.58%
166,602
0.51
Dec 23, 2025
89.07
89.12
88.14
88.40
88.40
-0.54%
402,577
1.24
Dec 22, 2025
88.64
89.32
87.83
88.88
88.88
+1.57%
515,877
1.60
Dec 19, 2025
88.08
89.69
87.25
87.51
87.51
-0.96%
728,642
2.30
Dec 18, 2025
88.68
89.00
87.00
88.36
88.36
+1.09%
473,885
1.44
Dec 17, 2025
86.14
87.94
86.14
87.41
87.41
+1.40%
442,022
1.35
Dec 16, 2025
86.37
87.03
86.09
86.20
86.20
+0.22%
458,680
1.40
Dec 15, 2025
86.54
87.42
85.50
86.01
86.01
+0.69%
373,377
1.14
Dec 12, 2025
86.24
86.24
84.52
85.42
85.42
-0.30%
306,742
0.94
Dec 11, 2025
85.50
86.87
85.46
85.68
85.68
+0.05%
315,622
0.97
Dec 10, 2025
82.95
86.64
82.95
85.64
85.64
+3.29%
329,331
1.02
Dec 09, 2025
85.20
86.57
82.69
82.91
82.91
-2.60%
300,488
0.93
Dec 08, 2025
85.26
86.37
84.07
85.12
85.12
+0.51%
386,888
1.20
Dec 05, 2025
84.26
85.40
84.00
84.69
84.69
-0.12%
204,726
0.63
Dec 04, 2025
84.54
85.93
82.30
84.79
84.79
+0.90%
308,219
0.95
Dec 03, 2025
82.06
84.14
82.00
84.03
84.03
+2.98%
251,375
0.78
Dec 02, 2025
83.52
83.57
81.42
81.60
81.60
-1.37%
205,059
0.63
Dec 01, 2025
81.86
83.12
81.61
82.73
82.73
+0.67%
281,089
0.86
Nov 28, 2025
82.78
82.78
81.48
82.18
82.18
+0.23%
122,089
0.37
Nov 26, 2025
82.64
83.28
81.99
81.99
81.99
-0.77%
365,768
1.12
Nov 25, 2025
81.11
83.43
80.18
82.63
82.63
+3.18%
251,786
0.77
Nov 24, 2025
79.41
80.41
78.71
80.08
80.08
+0.77%
265,552
0.81
Nov 21, 2025
77.44
80.41
76.98
79.47
79.47
+3.52%
369,696
1.12
Nov 20, 2025
78.22
79.66
76.67
76.77
76.77
-0.40%
262,645
0.79
Nov 19, 2025
76.88
78.03
76.33
77.08
77.08
+1.02%
288,881
0.86
Nov 18, 2025
75.37
77.32
75.01
76.30
76.30
+0.93%
295,605
0.89
Nov 17, 2025
78.78
79.26
74.89
75.60
75.60
-4.45%
353,708
1.07
Nov 14, 2025
79.40
79.49
78.01
79.12
79.12
-0.91%
234,319
0.71
Nov 13, 2025
81.49
82.48
79.15
79.85
79.85
-2.62%
291,375
0.87
Nov 12, 2025
81.27
83.16
81.27
82.00
82.00
+0.09%
421,654
1.26
Nov 11, 2025
81.87
83.31
80.92
81.93
81.93
-0.01%
224,810
0.67
Nov 10, 2025
81.52
82.54
80.72
81.94
81.94
+1.21%
221,585
0.66
Nov 07, 2025
79.61
81.02
79.04
80.96
80.96
+1.68%
227,271
0.67
Nov 06, 2025
80.76
81.31
79.03
79.62
79.62
-1.40%
227,642
0.67
Nov 05, 2025
79.11
81.14
78.41
80.75
80.75
+2.18%
292,345
0.86
Rows: