Axos Financial, Inc. - AX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	91.79	91.51	91.51	92.34	91.12	199,600
September 11, 2025	91.8	92.25	92.25	92.49	91.23	283,800
September 10, 2025	91.69	91.84	91.84	92.6	91.22	202,007
September 09, 2025	91.79	91.21	91.21	92.27	90.63	388,114
September 08, 2025	91.43	92.2	92.2	92.25	90.09	294,112
September 05, 2025	92.49	90.78	90.78	93.84	90.56	304,034
September 04, 2025	90.77	92.14	92.14	92.18	90.61	258,220
September 03, 2025	89.89	90.49	90.49	91.05	89.56	414,100
September 02, 2025	89.84	90.02	90.02	90.55	89.08	294,031
August 29, 2025	91.36	91.21	91.21	92.02	90.64	212,601
August 28, 2025	92.99	91.35	91.35	92.99	91	280,442
August 27, 2025	90.9	92.31	92.31	92.72	90.9	279,792
August 26, 2025	90	91.15	91.15	91.79	89.71	328,408
August 25, 2025	90.55	90.17	90.17	90.89	89.99	408,300
August 22, 2025	86.34	90.74	90.74	91.17	86.34	620,645
August 21, 2025	86.01	85.83	85.83	86.56	85.56	258,228
August 20, 2025	86.95	86.6	86.6	87.1	86.22	221,100
August 19, 2025	87.13	86.86	86.86	87.95	86.51	191,000
August 18, 2025	87.37	87.23	87.23	87.8	86.55	218,200
August 15, 2025	89.09	88.06	88.06	89.28	87.61	656,810
August 14, 2025	88.5	89.07	89.07	89.1	87.86	276,312
August 13, 2025	88.89	89.32	89.32	89.49	88.37	369,300
August 12, 2025	85.25	88.05	88.05	88.24	85.14	347,113
August 11, 2025	85.14	84.41	84.41	85.58	83.88	273,400
August 08, 2025	85.07	84.91	84.91	85.55	84.1	324,401
August 07, 2025	86.03	84.12	84.12	86.03	83.92	293,808
August 06, 2025	85.33	85.07	85.07	85.86	85.06	285,630
August 05, 2025	85.24	85.9	85.9	86.04	83.87	335,023
August 04, 2025	84.89	85.53	85.53	85.84	84.2	366,050
August 01, 2025	84.25	84.41	84.41	84.62	82.33	537,504
July 31, 2025	87.99	86.35	86.35	88.2	84.94	786,542
July 30, 2025	86.08	85.29	85.29	87.06	84.94	448,900
July 29, 2025	86.82	85.6	85.6	87.1	85.5	333,849
July 28, 2025	84.75	85.79	85.79	85.83	84.35	322,500
July 25, 2025	84.12	84.72	84.72	84.8	83.18	304,300
July 24, 2025	85.22	84.53	84.53	86.3	84.31	328,100
July 23, 2025	85.17	85.74	85.74	86.12	84.52	273,932
July 22, 2025	85.56	85.07	85.07	86.41	85.06	318,316
July 21, 2025	85.7	85.52	85.52	87.04	85.31	236,100
July 18, 2025	86.1	85.53	85.53	86.19	84.45	286,741
July 17, 2025	83.44	85.56	85.56	86.09	83.44	466,600
July 16, 2025	83.78	83.27	83.27	84	81.95	238,700
July 15, 2025	85.07	82.88	82.88	85.55	82.62	421,327
July 14, 2025	83.99	85.71	85.71	85.78	83.58	235,121
July 11, 2025	84.31	84.12	84.12	84.94	83.99	369,343
July 10, 2025	84.1	84.71	84.71	85.88	83.11	395,445
July 09, 2025	84.96	84.37	84.37	84.96	83.29	233,311
July 08, 2025	83.62	84.21	84.21	84.7	83.42	415,057
July 07, 2025	83.5	83	83	84.66	82.46	426,778
July 03, 2025	83.59	83.86	83.86	84.59	83.35	328,432
July 02, 2025	79.38	83.18	83.18	83.58	78.92	917,600
July 01, 2025	75.6	78.32	78.32	79.14	75.55	380,100
June 30, 2025	77.28	76.04	76.04	77.32	75.89	314,824
June 27, 2025	77.2	76.85	76.85	77.35	76.21	557,400
June 26, 2025	75.39	76.7	76.7	76.86	75.35	167,300
June 25, 2025	75.07	75.14	75.14	75.8	74.26	239,708
June 24, 2025	75.38	75.21	75.21	76.28	74.92	247,500
June 23, 2025	71.9	74.51	74.51	74.58	71.9	287,198
June 20, 2025	71.61	72.04	72.04	72.04	71.01	725,600
June 18, 2025	69.28	71.1	71.1	71.76	69.25	402,704

Axos Financial, Inc. (AX) NYSE