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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	77.44	79.47	79.47	80.41	76.98	369,700
November 20, 2025	78.22	76.77	76.77	79.66	76.67	262,645
November 19, 2025	76.88	77.08	77.08	78.03	76.33	288,900
November 18, 2025	75.75	76.3	76.3	77.32	75.01	218,901
November 17, 2025	78.78	75.6	75.6	79.26	74.89	353,708
November 14, 2025	79.4	79.12	79.12	79.49	78.01	234,319
November 13, 2025	81.49	79.85	79.85	82.48	79.15	291,400
November 12, 2025	81.27	82	82	82.89	81.27	244,816
November 11, 2025	81.87	81.93	81.93	83.31	80.92	224,800
November 10, 2025	81.52	81.94	81.94	82.54	80.72	221,600
November 07, 2025	79.61	80.96	80.96	81.02	79.04	227,300
November 06, 2025	80.76	79.62	79.62	81.31	79.03	227,642
November 05, 2025	79.11	80.75	80.75	81.14	78.41	292,345
November 04, 2025	78.58	79.03	79.03	79.51	77.84	272,700
November 03, 2025	77.39	79.38	79.38	79.38	76.41	432,300
October 31, 2025	76.95	77.98	77.98	78.34	75.63	582,621
October 30, 2025	78.18	79.32	79.32	79.68	78.18	346,836
October 29, 2025	79.87	78.77	78.77	81.07	78.33	343,107
October 28, 2025	80.09	80.65	80.65	80.78	79.27	199,095
October 27, 2025	81	80.11	80.11	81.11	80.1	257,100
October 24, 2025	80.14	80.4	80.4	80.73	79.76	246,500
October 23, 2025	79.1	78.83	78.83	79.26	77.79	275,397
October 22, 2025	79.49	78.97	78.97	79.68	78.4	280,100
October 21, 2025	78.32	79.11	79.11	79.43	78.15	259,000
October 20, 2025	77.48	78.56	78.56	78.91	76.98	342,932
October 17, 2025	76.48	76.5	76.5	77.02	75.43	564,203
October 16, 2025	81.53	75.7	75.7	81.69	75.01	621,400
October 15, 2025	84.94	82.4	82.4	84.94	81.91	245,513
October 14, 2025	80.47	84.52	84.52	85.5	80.47	283,620
October 13, 2025	81	80.87	80.87	81.31	79.62	267,232
October 10, 2025	83.37	79.57	79.57	84.39	79.32	456,900
October 09, 2025	83.63	83.37	83.37	83.65	82.4	258,536
October 08, 2025	84.43	83.46	83.46	84.43	83.11	255,100
October 07, 2025	85.84	83.78	83.78	86.43	83.75	265,004
October 06, 2025	85.75	85.63	85.63	87.2	84.65	313,100
October 03, 2025	84.6	85.17	85.17	86.02	84.36	289,031
October 02, 2025	83.42	84.21	84.21	84.66	83	250,900
October 01, 2025	84.26	83.53	83.53	84.6	82.73	239,938
September 30, 2025	86.37	84.65	84.65	86.62	83.75	433,400
September 29, 2025	88.38	86.3	86.3	88.38	85.15	358,600
September 26, 2025	87.5	87.45	87.45	88.6	87.15	305,300
September 25, 2025	87.4	87.29	87.29	87.45	86.38	317,100
September 24, 2025	88.31	87.61	87.61	88.83	86.97	315,100
September 23, 2025	88.37	88.46	88.46	90.6	88.18	314,300
September 22, 2025	87.62	87.97	87.97	88.42	87.06	410,100
September 19, 2025	91.16	88.52	88.52	91.16	88.49	1.18M
September 18, 2025	88.72	90.94	90.94	91.31	87.71	410,932
September 17, 2025	88.49	87.6	87.6	90.35	87.21	417,700
September 16, 2025	90	88.24	88.24	90.26	87.68	340,012
September 15, 2025	91.68	90.29	90.29	91.97	90.02	277,240
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

Axos Financial, Inc. (AX) NYSE