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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	69.54	69.78	69.78	70.66	69.47	406,408
June 16, 2025	70.81	70.13	70.13	71.42	69.99	400,917
June 13, 2025	71.16	70.05	70.05	71.72	69.69	551,000
June 12, 2025	71.77	72.59	72.59	72.69	71.17	312,747
June 11, 2025	73.36	72.2	72.2	73.6	71.9	499,449
June 10, 2025	72.19	72.99	72.99	73.03	71.97	371,300
June 09, 2025	71.95	71.85	71.85	72.68	71.52	248,300
June 06, 2025	71.07	71.58	71.58	71.61	70.3	231,400
June 05, 2025	69.64	69.63	69.63	70.2	69.19	219,900
June 04, 2025	70.6	69.89	69.89	70.94	69.88	219,915
June 03, 2025	69.5	70.79	70.79	71.06	69.08	263,111
June 02, 2025	69.04	69.44	69.44	69.76	67.89	280,226
May 30, 2025	70.14	69.48	69.48	70.21	69.48	266,086
May 29, 2025	70.6	70.65	70.65	70.66	69.83	236,628
May 28, 2025	71.28	70.23	70.23	71.93	70.18	203,300
May 27, 2025	70.48	71.56	71.56	71.61	69.71	210,966
May 23, 2025	67.73	69.58	69.58	69.88	67.5	267,513
May 22, 2025	68.78	69.67	69.67	70.4	68.74	324,506
May 21, 2025	71.33	69.34	69.37	71.59	69.3	332,889
May 20, 2025	71.86	71.91	71.91	72.47	71.54	216,800
May 19, 2025	71	72	72	72.19	70.7	298,915
May 16, 2025	72.67	72.41	72.41	72.72	71.7	320,500
May 15, 2025	72.29	72.72	72.72	73.02	71.51	258,300
May 14, 2025	73.5	72.42	72.42	73.52	72.32	297,805
May 13, 2025	73.15	73.59	73.59	73.73	72.55	276,500
May 12, 2025	72.54	72.23	72.23	73.09	71.7	341,503
May 09, 2025	69.25	68.79	68.79	69.49	68.53	212,700
May 08, 2025	67.68	69.02	69.02	69.83	67.64	356,000
May 07, 2025	67.88	67.1	67.1	67.9	66.82	307,519
May 06, 2025	66.87	67.15	67.15	67.97	66.26	262,220
May 05, 2025	66.71	67.67	67.67	68.79	66.58	350,100
May 02, 2025	65.91	67.37	67.37	67.79	65.8	414,245
May 01, 2025	63.55	65.5	65.5	65.89	62.35	603,000
April 30, 2025	62.45	63.48	63.48	63.65	61.96	359,887
April 29, 2025	62.81	63.94	63.94	63.94	62.33	357,411
April 28, 2025	62.41	62.84	62.84	63.24	61.81	266,500
April 25, 2025	62.72	62.73	62.73	63.46	62.35	201,200
April 24, 2025	61.94	63.32	63.32	63.47	61.42	271,800
April 23, 2025	63.06	62.04	62.04	64.78	61.4	395,803
April 22, 2025	59.61	60.99	60.99	61.31	59.21	289,900
April 21, 2025	59.62	59.14	59.14	59.72	58.52	370,500
April 17, 2025	59.01	60.21	60.21	60.48	59.01	461,218
April 16, 2025	58.93	59.06	59.06	59.65	58.29	485,400
April 15, 2025	57.73	58.97	58.97	59.88	57.73	321,645
April 14, 2025	58.48	58.33	58.33	58.65	56.43	422,800
April 11, 2025	56.39	57.24	57.23	57.58	55.63	284,563
April 10, 2025	59.62	57.17	57.17	60.05	55.94	594,408
April 09, 2025	55.52	61.34	61.34	62.31	54.65	665,800
April 08, 2025	59.36	56.36	56.36	59.83	55.58	605,606

Axos Financial, Inc. (AX) NYSE