Axos Financial, Inc. AX
91.17 USD -0.12 (-0.13%)
Regular-session close
91.17 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
90.35 Day range 92.08
75.60 52-week range 105.10
- YTD
- +5.81%
- 1 year
- +14.18%
AX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 92.00 | 92.07 | 90.35 | 91.17 | -0.12 | -0.13% | 198,082 |
| Nov 12, 2026 | 92.48 | 92.48 | 90.86 | 91.29 | -0.46 | -0.50% | 197,400 |
| Nov 11, 2026 | 91.98 | 92.91 | 91.24 | 91.75 | -0.42 | -0.46% | 181,800 |
| Nov 10, 2026 | 94.07 | 94.47 | 91.98 | 92.17 | -1.75 | -1.86% | 251,500 |
| Nov 9, 2026 | 93.95 | 95.37 | 92.65 | 93.92 | +1.25 | +1.35% | 281,500 |
| Nov 6, 2026 | 92.25 | 93.41 | 91.72 | 92.67 | +0.21 | +0.23% | 254,200 |
| Nov 5, 2026 | 95.93 | 98.00 | 91.55 | 92.46 | -2.11 | -2.23% | 379,100 |
| Nov 4, 2026 | 96.22 | 97.79 | 94.49 | 94.57 | +1.51 | +1.62% | 439,900 |
| Nov 3, 2026 | 94.43 | 95.44 | 92.98 | 93.06 | -1.65 | -1.74% | 384,900 |
| Nov 2, 2026 | 92.82 | 96.41 | 92.03 | 94.71 | +4.33 | +4.79% | 547,800 |
| Oct 30, 2026 | 90.36 | 93.06 | 90.04 | 90.38 | -2.17 | -2.34% | 459,500 |
| Oct 29, 2026 | 92.91 | 93.71 | 92.18 | 92.55 | +1.07 | +1.17% | 346,800 |
| Oct 28, 2026 | 92.35 | 92.56 | 90.42 | 91.48 | -0.82 | -0.89% | 329,800 |
| Oct 27, 2026 | 92.57 | 92.82 | 91.59 | 92.30 | +0.53 | +0.58% | 387,400 |
| Oct 26, 2026 | 91.90 | 93.16 | 91.70 | 91.77 | -0.02 | -0.02% | 224,100 |
| Oct 23, 2026 | 92.04 | 92.95 | 91.26 | 91.79 | -0.74 | -0.80% | 258,600 |
| Oct 22, 2026 | 90.05 | 93.15 | 90.05 | 92.53 | +2.23 | +2.47% | 474,000 |
| Oct 21, 2026 | 90.85 | 90.85 | 88.80 | 90.30 | +0.44 | +0.49% | 376,500 |
| Oct 20, 2026 | 88.20 | 90.47 | 88.00 | 89.86 | +1.94 | +2.21% | 387,000 |
| Oct 19, 2026 | 87.97 | 88.68 | 87.66 | 87.92 | -0.22 | -0.25% | 298,100 |
| Oct 16, 2026 | 89.50 | 89.92 | 87.53 | 88.14 | +0.62 | +0.71% | 259,900 |
| Oct 15, 2026 | 87.13 | 87.97 | 86.63 | 87.52 | +0.93 | +1.07% | 387,100 |
| Oct 14, 2026 | 86.40 | 87.53 | 85.96 | 86.59 | -1.78 | -2.01% | 397,600 |
| Oct 13, 2026 | 89.20 | 89.75 | 87.79 | 88.37 | -0.54 | -0.61% | 311,300 |
| Oct 12, 2026 | 89.13 | 89.43 | 88.12 | 88.91 | +0.47 | +0.53% | 252,500 |
| Oct 9, 2026 | 88.34 | 88.67 | 87.27 | 88.44 | -0.02 | -0.02% | 212,200 |
| Oct 8, 2026 | 87.05 | 88.93 | 87.05 | 88.46 | +0.78 | +0.89% | 333,200 |
| Oct 7, 2026 | 88.03 | 88.40 | 87.13 | 87.68 | -1.35 | -1.52% | 370,300 |
| Oct 6, 2026 | 88.97 | 89.73 | 88.80 | 89.03 | +0.52 | +0.59% | 299,200 |
| Oct 5, 2026 | 89.34 | 89.68 | 87.90 | 88.51 | -0.42 | -0.47% | 400,700 |
| Oct 2, 2026 | 89.21 | 89.53 | 87.69 | 88.93 | +1.32 | +1.51% | 401,700 |
| Oct 1, 2026 | 86.02 | 88.23 | 84.03 | 87.61 | +1.04 | +1.20% | 675,500 |
| Sep 30, 2026 | 87.25 | 87.28 | 85.43 | 86.57 | +0.28 | +0.32% | 334,800 |
| Sep 29, 2026 | 88.02 | 89.00 | 86.24 | 86.29 | -1.43 | -1.63% | 311,600 |
| Sep 28, 2026 | 87.46 | 89.00 | 87.08 | 87.72 | -0.80 | -0.90% | 356,300 |
| Sep 25, 2026 | 89.58 | 90.50 | 88.48 | 88.52 | -0.06 | -0.07% | 256,400 |
| Sep 24, 2026 | 87.57 | 88.81 | 87.02 | 88.58 | +0.97 | +1.11% | 269,800 |
| Sep 23, 2026 | 89.04 | 89.61 | 87.57 | 87.61 | -1.52 | -1.71% | 273,800 |
| Sep 22, 2026 | 91.74 | 92.03 | 89.11 | 89.13 | -1.50 | -1.66% | 323,000 |
| Sep 21, 2026 | 91.23 | 92.11 | 90.60 | 90.63 | -0.16 | -0.18% | 267,800 |
| Sep 18, 2026 | 90.56 | 91.26 | 90.23 | 90.79 | -0.63 | -0.69% | 1,926,800 |
| Sep 17, 2026 | 93.40 | 93.40 | 91.00 | 91.42 | -1.12 | -1.21% | 393,300 |
| Sep 16, 2026 | 92.76 | 93.92 | 90.90 | 92.54 | -0.14 | -0.15% | 678,100 |
| Sep 15, 2026 | 93.23 | 94.11 | 92.32 | 92.68 | -1.07 | -1.14% | 344,900 |
| Sep 14, 2026 | 93.34 | 94.48 | 93.07 | 93.75 | +0.49 | +0.53% | 346,600 |
| Sep 11, 2026 | 94.95 | 95.57 | 91.47 | 93.26 | -0.46 | -0.49% | 327,900 |
| Sep 10, 2026 | 93.41 | 93.99 | 92.55 | 93.72 | +0.41 | +0.44% | 203,100 |
| Sep 9, 2026 | 95.32 | 95.32 | 92.98 | 93.31 | -3.19 | -3.31% | 403,500 |
| Sep 8, 2026 | 97.73 | 97.77 | 96.45 | 96.50 | -1.45 | -1.48% | 268,400 |
| Sep 4, 2026 | 96.70 | 98.21 | 96.08 | 97.95 | +0.91 | +0.94% | 171,900 |
| Sep 3, 2026 | 96.94 | 98.13 | 96.45 | 97.04 | +1.09 | +1.14% | 180,700 |
| Sep 2, 2026 | 95.29 | 97.26 | 94.24 | 95.95 | +1.27 | +1.34% | 317,300 |
| Sep 1, 2026 | 96.21 | 96.99 | 94.00 | 94.68 | -2.11 | -2.18% | 262,100 |
| Aug 31, 2026 | 97.24 | 98.09 | 96.21 | 96.79 | -1.06 | -1.08% | 287,000 |
| Aug 28, 2026 | 98.05 | 98.40 | 97.18 | 97.85 | +0.49 | +0.50% | 212,000 |
| Aug 27, 2026 | 97.12 | 98.26 | 96.15 | 97.36 | -0.72 | -0.73% | 260,400 |
| Aug 26, 2026 | 99.10 | 99.28 | 97.78 | 98.08 | -0.74 | -0.75% | 260,100 |
| Aug 25, 2026 | 97.47 | 98.86 | 95.90 | 98.82 | +1.88 | +1.94% | 297,400 |
| Aug 24, 2026 | 96.71 | 98.17 | 96.39 | 96.94 | +0.28 | +0.29% | 218,100 |
| Aug 21, 2026 | 96.76 | 97.26 | 95.46 | 96.66 | +0.70 | +0.73% | 239,400 |
| Aug 20, 2026 | 95.90 | 96.84 | 95.40 | 95.96 | -0.19 | -0.20% | 238,900 |
| Aug 19, 2026 | 97.93 | 98.80 | 96.00 | 96.15 | -1.51 | -1.55% | 239,700 |
| Aug 18, 2026 | 99.59 | 100.60 | 97.56 | 97.66 | -1.66 | -1.67% | 296,600 |
| Aug 17, 2026 | 101.81 | 102.68 | 99.17 | 99.32 | -2.84 | -2.78% | 255,000 |
| Aug 14, 2026 | 100.66 | 102.80 | 100.66 | 102.16 | +1.35 | +1.34% | 368,800 |
65 days, newest first. Daily bars as drawn on the AX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.