Axos Financial, Inc. (AX) NYSE

Currency In USD

AX Historical Return

If you invested $1000 in Axos Financial, Inc. (AX) 10 years ago, it would be worth $6,302.67 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,153.99, while $1000 invested 1 year ago would be worth $1,201.4. This corresponds to total returns of 530.27%, 115.4%, 20.14%, respectively, with annualized returns of 20.2%, 16.59%, 20.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	102.41	101.41	101.41	105.2	98.21	599,091
July 30, 2026	99.31	98.48	98.48	99.36	97.8	406,365
July 29, 2026	98.25	98.18	98.18	99.48	97.3	424,563
July 28, 2026	96.15	99.18	99.18	99.79	95.35	293,595
July 27, 2026	96.14	95.88	95.88	96.98	95.67	357,446
July 24, 2026	95.74	95.83	95.83	97.2	94.56	323,011
July 23, 2026	95.74	95.22	95.22	95.74	94.19	480,459
July 22, 2026	97.54	97.11	97.11	98.1	96.25	238,417
July 21, 2026	97.49	97.42	97.42	97.79	96.55	251,703
July 20, 2026	98.22	97.59	97.59	100	97.38	265,835
July 17, 2026	99.25	99.53	99.53	100.87	98.51	297,422
July 16, 2026	99.27	100.94	100.94	102.18	98.25	613,378
July 15, 2026	98.29	98.16	98.16	99.8	97.44	306,575
July 14, 2026	96.68	97.77	97.77	98.03	96.05	255,351
July 13, 2026	97.4	97.16	97.16	97.89	96.63	291,183
July 10, 2026	97.48	97.4	97.4	98.21	96.92	237,305
July 09, 2026	95.71	96.97	96.97	98.08	95.5	310,422
July 08, 2026	99.29	95.59	95.59	99.29	95.03	492,811
July 07, 2026	99	98.48	98.48	100.85	98.45	373,689
July 06, 2026	99	100.73	100.73	100.83	97.73	457,767
July 02, 2026	99.73	97.9	97.9	100.12	97.27	420,816
July 01, 2026	98	98.94	98.94	99.58	97.39	507,028
June 30, 2026	96.19	97.39	97.39	97.9	95.32	529,533
June 29, 2026	95.4	96.35	96.35	96.84	94.8	456,284
June 26, 2026	95.81	96.23	96.23	96.96	95.09	999,844
June 25, 2026	94.13	95.34	95.34	95.76	93.39	362,555
June 24, 2026	91.14	94.35	94.35	94.38	90.8	544,958
June 23, 2026	88.51	91.4	91.4	91.63	88.51	480,916
June 22, 2026	88.32	88.52	88.52	89.64	88.3	363,159
June 18, 2026	87.8	88.07	88.07	89.35	87.47	945,574
June 17, 2026	88.71	87.98	87.98	90.24	86.86	467,635
June 16, 2026	90.58	89.42	89.42	90.79	89.22	391,989
June 15, 2026	91.35	89.58	89.58	92.05	89.37	367,065
June 12, 2026	90.08	90.28	90.28	91.08	89.73	306,690
June 11, 2026	89.08	89.28	89.28	89.55	87.34	300,608
June 10, 2026	88.78	88.15	88.15	89.7	87.89	330,986
June 09, 2026	88.74	88.36	88.36	91.52	88.31	323,466
June 08, 2026	88.16	87.85	87.85	89.67	87.75	193,374
June 05, 2026	87.88	87.81	87.81	88.67	87.42	232,851
June 04, 2026	85.99	87.66	87.66	88.42	85.56	427,154
June 03, 2026	86.69	84.62	84.62	86.69	84.58	463,879
June 02, 2026	85.98	87.75	87.75	88.24	85.82	270,730
June 01, 2026	86.39	86.35	86.35	86.76	85.02	376,784
May 29, 2026	87.08	86.91	86.91	87.67	86.47	447,192
May 28, 2026	86.33	87.27	87.27	87.58	85.95	220,126
May 27, 2026	88.02	87.1	87.1	88.61	86.84	304,080
May 26, 2026	86.56	87.82	87.82	88.34	86.53	320,848
May 22, 2026	85.56	86.07	86.07	86.6	85.29	67,818
May 21, 2026	85.13	85.93	85.93	86.23	84.23	309,613
May 20, 2026	83.95	85.97	85.97	86.26	83.03	322,996
May 19, 2026	84.45	83.64	83.64	84.45	83.1	238,341
May 18, 2026	84.91	84.47	84.47	84.91	83.26	278,883
May 15, 2026	83.55	83.18	83.18	83.82	82.14	429,420
May 14, 2026	83.5	83.44	83.44	84.86	83.12	375,795
May 13, 2026	83.74	82.82	82.82	84.04	82.57	318,895
May 12, 2026	85.78	84.37	84.37	86.46	82.86	317,781
May 11, 2026	87.12	85.49	85.49	87.23	84.97	490,411
May 08, 2026	87.71	86.98	86.98	88.48	86.87	284,385
May 07, 2026	88.52	87.67	87.67	89.28	87.37	336,409
May 06, 2026	88.38	88.03	88.03	90.11	87.56	451,034