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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97	97.32	97.32	97.99	95.68	337,037
February 19, 2026	97.13	97.1	97.1	97.89	95.26	285,326
February 18, 2026	96.79	97.69	97.69	99.68	96.79	327,633
February 17, 2026	97.9	97.56	97.56	98.5	96.44	359,330
February 13, 2026	94.5	97.28	97.28	97.69	93.27	395,548
February 12, 2026	95.68	94.55	94.55	96.6	92.78	412,746
February 11, 2026	98.83	94.71	94.71	99.53	94.27	319,700
February 10, 2026	98.97	97.44	97.44	99.96	96.27	264,507
February 09, 2026	100.1	99.14	99.14	101.92	99.04	316,676
February 06, 2026	99.24	101.01	101.01	101.7	99.19	511,000
February 05, 2026	99.26	98.26	98.26	100.59	97.3	452,700
February 04, 2026	98.56	99.17	99.17	100.31	97.91	442,700
February 03, 2026	98.99	97.78	97.78	100.83	96.72	509,300
February 02, 2026	98.27	98.42	98.42	100.75	97.25	899,400
January 30, 2026	97.99	98.99	98.99	99.53	95.79	936,211
January 29, 2026	92.61	94.64	94.64	94.86	92.13	495,015
January 28, 2026	92.58	91.86	91.86	93.55	91.85	332,203
January 27, 2026	94.05	92.47	92.47	94.05	91.8	342,333
January 26, 2026	92.08	93.46	93.46	93.69	91.58	289,300
January 23, 2026	95.64	91.75	91.75	96.61	91.01	382,700
January 22, 2026	96.45	96.29	96.29	99.82	96.1	407,900
January 21, 2026	93.54	96.16	96.16	97.49	93.03	340,489
January 20, 2026	92.66	92.96	92.96	94.75	92.66	320,500
January 16, 2026	93.81	94.45	94.45	95.81	93.34	342,700
January 15, 2026	92.31	93.82	93.82	94.39	92.31	239,203
January 14, 2026	92.05	92	92	92.93	91.22	332,100
January 13, 2026	92.12	91.7	91.7	92.3	90.81	170,890
January 12, 2026	91.29	91.49	91.49	92.2	90.33	257,236
January 09, 2026	93.24	92.35	92.35	93.98	91.54	237,929
January 08, 2026	90.79	93.16	93.16	94	90.65	221,821
January 07, 2026	91	90.91	90.91	91.22	89.11	323,600
January 06, 2026	88.75	90.59	90.59	91	88.75	463,700
January 05, 2026	87.37	89.5	89.5	90.82	87	469,700
January 02, 2026	86.1	87.38	87.38	87.85	84.83	452,600
December 31, 2025	87.37	86.16	86.16	87.37	85.54	392,514
December 30, 2025	87.66	86.76	86.76	87.72	86.56	252,600
December 29, 2025	88.56	87.59	87.59	88.56	86.74	219,400
December 26, 2025	88.97	88.17	88.17	89.15	87.72	170,500
December 24, 2025	88.59	88.91	88.91	89.21	88.11	166,602
December 23, 2025	89.07	88.4	88.4	89.12	88.14	402,600
December 22, 2025	88.64	88.88	88.88	89.32	87.83	515,900
December 19, 2025	88.08	87.51	87.51	89.69	87.25	728,642
December 18, 2025	88.68	88.36	88.36	89	87	473,900
December 17, 2025	86.14	87.41	87.41	87.94	86.14	442,022
December 16, 2025	86.37	86.2	86.2	87.03	86.09	458,700
December 15, 2025	86.54	86.01	86.01	87.42	85.5	373,400
December 12, 2025	86.24	85.42	85.42	86.24	84.52	306,742
December 11, 2025	85.5	85.68	85.68	86.87	85.46	315,622
December 10, 2025	82.95	85.64	85.64	86.64	82.95	329,331
December 09, 2025	85.2	82.91	82.91	86.57	82.69	300,500
December 08, 2025	85.26	85.12	85.12	86.37	84.07	386,900
December 05, 2025	84.26	84.69	84.69	85.4	84	204,726
December 04, 2025	84.54	84.79	84.79	85.93	83.32	246,526
December 03, 2025	82.06	84.03	84.03	84.14	82	251,400
December 02, 2025	83.52	81.6	81.6	83.57	81.42	205,100
December 01, 2025	81.86	82.73	82.73	83.12	81.61	281,100
November 28, 2025	82.78	82.18	82.18	82.78	81.48	122,100
November 26, 2025	82.64	81.99	81.99	83.28	81.99	365,800
November 25, 2025	81.11	82.63	82.63	83.43	80.18	251,800
November 24, 2025	79.41	80.08	80.08	80.41	78.71	265,600

Axos Financial, Inc. (AX) NYSE