Education
About Us
Working with TipRanks
Follow Us
Axos Financial (AX)
:AX
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
78.58
79.51
77.84
79.03
79.03
-0.44%
272,655
0.80
Nov 03, 2025
77.39
79.38
76.41
79.38
79.38
+1.80%
432,290
1.28
Oct 31, 2025
76.95
78.34
75.63
77.98
77.98
-1.69%
582,611
1.74
Oct 30, 2025
78.18
79.68
78.18
79.32
79.32
+0.70%
346,615
1.02
Oct 29, 2025
79.87
81.07
78.34
78.77
78.77
-2.33%
343,107
0.99
Oct 28, 2025
80.09
80.78
79.27
80.65
80.65
+0.67%
199,045
0.57
Oct 27, 2025
81.00
81.11
80.10
80.11
80.11
-0.36%
257,052
0.73
Oct 24, 2025
80.14
80.73
79.76
80.40
80.40
+1.99%
246,472
0.70
Oct 23, 2025
78.91
79.23
77.79
78.83
78.83
-0.18%
275,399
0.78
Oct 22, 2025
79.49
79.68
78.40
78.97
78.97
-0.18%
280,067
0.79
Oct 21, 2025
78.32
79.43
78.15
79.11
79.11
+0.70%
258,989
0.73
Oct 20, 2025
77.48
78.91
76.98
78.56
78.56
+2.69%
342,924
0.97
Oct 17, 2025
76.48
77.02
75.43
76.50
76.50
+1.06%
564,257
1.62
Oct 16, 2025
81.53
81.69
75.01
75.70
75.70
-8.13%
621,351
1.81
Oct 15, 2025
84.94
84.94
81.91
82.40
82.40
-2.51%
245,513
0.71
Oct 14, 2025
80.47
85.50
80.47
84.52
84.52
+4.51%
283,620
0.82
Oct 13, 2025
81.00
81.31
79.62
80.87
80.87
+1.63%
267,232
0.77
Oct 10, 2025
83.37
84.39
79.32
79.57
79.57
-4.56%
456,866
1.33
Oct 09, 2025
83.63
83.65
82.40
83.37
83.37
-0.11%
258,536
0.75
Oct 08, 2025
84.43
84.43
83.11
83.46
83.46
-0.38%
255,069
0.73
Oct 07, 2025
85.84
86.43
83.75
83.78
83.78
-2.16%
265,004
0.76
Oct 06, 2025
85.75
87.20
84.65
85.63
85.63
+0.54%
313,060
0.90
Oct 03, 2025
84.60
86.02
84.36
85.17
85.17
+1.14%
289,031
0.82
Oct 02, 2025
83.42
84.66
83.00
84.21
84.21
+0.81%
250,876
0.71
Rows: