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 $4,076.99 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,688.49, while $1000 invested 1 year ago would be worth $1,131.21. This corresponds to total returns of 307.7%, 68.85%, 13.12%, respectively, with annualized returns of 15.08%, 11.04%, 13.12%.

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
October 20, 2026	88.2	89.86	89.86	90.47	88	386,991
October 19, 2026	87.97	87.92	87.92	88.68	87.66	298,090
October 16, 2026	89.5	88.14	88.14	89.92	87.53	259,887
October 15, 2026	87.13	87.52	87.52	87.97	86.63	387,091
October 14, 2026	86.4	86.59	86.59	87.53	85.96	397,611
October 13, 2026	89.2	88.37	88.37	89.75	87.79	311,323
October 12, 2026	89.13	88.91	88.91	89.43	88.12	252,494
October 09, 2026	88.34	88.44	88.44	88.67	87.27	212,193
October 08, 2026	87.05	88.46	88.46	88.93	87.05	333,211
October 07, 2026	88.03	87.68	87.68	88.4	87.13	370,290
October 06, 2026	88.97	89.03	89.03	89.73	88.8	296,500
October 05, 2026	89.34	88.51	88.51	89.68	87.9	400,710
October 02, 2026	89.21	88.93	88.93	89.53	87.69	401,742
October 01, 2026	86.02	87.61	87.61	88.23	84.03	675,528
September 30, 2026	87.25	86.57	86.57	87.28	85.43	334,759
September 29, 2026	88.02	86.29	86.29	89	86.24	311,561
September 28, 2026	87.46	87.72	87.72	89	87.08	356,339
September 25, 2026	89.58	88.52	88.52	90.5	88.48	253,762
September 24, 2026	87.57	88.58	88.58	88.81	87.02	269,796
September 23, 2026	89.04	87.61	87.61	89.61	87.57	262,500
September 22, 2026	91.74	89.13	89.13	92.03	89.12	322,982
September 21, 2026	91.23	90.63	90.63	92.11	90.6	267,804
September 18, 2026	90.56	90.79	90.79	91.26	90.23	1.93M
September 17, 2026	93.4	91.42	91.42	93.4	91	393,253
September 16, 2026	92.76	92.54	92.54	93.92	90.9	678,147
September 15, 2026	93.23	92.68	92.68	94.11	92.32	344,829
September 11, 2026	94.95	93.26	93.26	95.57	91.47	327,914
September 10, 2026	93.41	93.72	93.72	93.99	92.55	203,060
September 09, 2026	95.32	93.31	93.31	95.32	92.98	403,476
September 08, 2026	97.73	96.5	96.5	97.77	96.45	267,910
September 04, 2026	96.7	97.95	97.95	98.21	96.08	170,867
September 03, 2026	96.94	97.04	97.04	98.13	96.45	180,721
September 02, 2026	95.29	95.95	95.95	97.26	94.24	317,312
September 01, 2026	96.21	94.68	94.68	96.99	94	262,132
August 31, 2026	97.24	96.79	96.79	98.09	96.21	287,037
August 28, 2026	98.05	97.85	97.85	98.4	97.18	211,950
August 27, 2026	97.12	97.36	97.36	98.26	96.15	260,441
August 26, 2026	99.1	98.08	98.08	99.28	97.78	260,123
August 25, 2026	97.47	98.82	98.82	98.86	95.9	297,396
August 24, 2026	96.71	96.94	96.94	98.17	96.39	218,115
August 21, 2026	96.76	96.66	96.66	97.26	95.46	239,359
August 20, 2026	95.9	95.96	95.96	96.84	95.4	238,891
August 19, 2026	97.93	96.15	96.15	98.8	96	239,665
August 18, 2026	99.59	97.66	97.66	100.6	97.56	296,623
August 17, 2026	101.81	99.32	99.32	102.68	99.17	255,042
August 14, 2026	100.66	102.16	102.16	102.8	100.66	368,843
August 13, 2026	101.22	100.81	100.81	102.61	100.49	298,331
August 12, 2026	100.46	100.13	100.13	101.5	99.53	251,240
August 11, 2026	99.49	100.16	100.16	100.61	99.31	272,434
August 10, 2026	99.43	99.18	99.18	100.35	98.77	308,145
August 07, 2026	101.04	100.04	100.04	101.69	99.32	345,291
August 06, 2026	104.77	101.88	101.88	105.19	101.72	284,170
August 05, 2026	105.3	103.81	103.81	105.3	102.51	214,184
August 04, 2026	104	105.1	105.1	105.74	103.59	361,053
August 03, 2026	103.14	103.66	103.66	104.58	102.11	369,373
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