Axos Financial, Inc. (AX) NYSE

84.37

-1.12(-1.31%)

Updated at May 12 04:00PM

Currency In USD

AX Historical Return

If you invested $1000 in Axos Financial, Inc. (AX) 10 years ago, it would be worth $4,879.7 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,825.8, while $1000 invested 1 year ago would be worth $1,146.49. This corresponds to total returns of 387.97%, 82.58%, 14.65%, respectively, with annualized returns of 17.17%, 12.79%, 14.65%.

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
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
May 05, 2026	87.35	87.14	87.14	88.39	86.86	486,838
May 04, 2026	85.8	87.28	87.28	90.05	85.78	842,570
May 01, 2026	93.66	87.41	87.41	94.65	85.48	1.65M
April 30, 2026	94.1	96.44	96.44	97.33	93.89	366,607
April 29, 2026	98.43	94.9	94.9	98.78	93.98	341,317
April 28, 2026	99.51	98.89	98.89	99.93	98.42	389,656
April 27, 2026	95.72	98.51	98.51	98.83	95.49	301,711
April 24, 2026	97.72	95.5	95.5	98.02	95.06	276,958
April 23, 2026	96.95	97.67	97.67	98.14	95.98	263,428
April 22, 2026	96.92	96.62	96.62	97.66	95.9	278,653
April 21, 2026	98.81	96.33	96.33	99.13	96.14	287,120
April 20, 2026	96.35	98.97	98.97	99.14	94.71	188,970
April 17, 2026	96.02	97.96	97.96	99.59	95.37	300,505
April 16, 2026	94.47	94.74	94.74	95.34	93.6	290,012
April 15, 2026	94.1	94.77	94.77	95.78	93.38	527,756
April 14, 2026	93.37	93.96	93.96	94.51	92.47	204,662
April 13, 2026	91.9	93.65	93.65	93.71	91.15	268,138
April 10, 2026	93.14	92.5	92.5	93.14	92	283,824
April 09, 2026	92.52	93.61	93.61	94.6	91.87	404,529
April 08, 2026	93.35	93.15	93.15	95.4	92.53	1.03M
April 07, 2026	87.63	89.21	89.21	89.26	86.78	721,106
April 06, 2026	85.46	86.78	86.78	86.92	84.91	228,833
April 02, 2026	84.27	85.36	85.36	85.66	83.7	276,692
April 01, 2026	85.82	85.97	85.97	87.3	85.82	310,920
March 31, 2026	84.55	85.09	85.09	85.61	83.25	358,151
March 30, 2026	83.79	82.88	82.88	84.42	82.81	318,356
March 27, 2026	84.54	82.97	82.97	84.89	82.54	319,379
March 26, 2026	84.75	84.95	84.95	86.13	84.5	258,922
March 25, 2026	85.26	85.69	85.69	85.99	84.49	327,057
March 24, 2026	84.46	84.47	84.47	85.16	82.26	342,056
March 23, 2026	85.4	83.78	83.78	86.7	83.71	404,854
March 20, 2026	83.15	82.93	82.93	83.49	82.02	1.05M
March 19, 2026	81.26	83.02	83.02	83.93	81.03	268,847
March 18, 2026	83.13	81.78	81.78	83.63	81.65	601,937
March 17, 2026	85.68	83.21	83.21	85.84	82.93	468,477
March 16, 2026	85.91	84.45	84.45	86.8	84.42	485,466
March 13, 2026	85.61	84.68	84.68	85.98	83.9	361,417
March 12, 2026	83.69	84.66	84.66	85.56	83.25	470,644
March 11, 2026	85.22	86.05	86.05	86.34	84.71	365,500
March 10, 2026	85.62	85.91	85.91	87.53	84.18	388,107
March 09, 2026	84.14	85.53	85.53	86.45	81.34	398,872
March 06, 2026	85.34	86.14	86.14	86.23	83.5	361,641
March 05, 2026	88.98	88.28	88.28	90.35	87.17	274,537
March 04, 2026	90.3	90.14	90.14	91.27	88.91	158,593
March 03, 2026	86.64	89.97	89.97	90.33	85.86	189,258
March 02, 2026	85	89.47	89.47	89.71	84.01	351,600
February 27, 2026	92.29	86.82	86.82	92.64	85.91	637,161
February 26, 2026	95.6	95.29	95.29	97.5	94.07	245,930
February 25, 2026	91.35	95.18	95.18	95.36	91.35	299,700
February 24, 2026	91.04	91.28	91.28	91.95	89.5	338,726
February 23, 2026	97.07	91.06	91.06	97.19	90.22	440,009
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