Want to see AX full AI Analyst Report?
Axos Financial (AX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 90.36 | 93.06 | 90.04 | 90.38 | 90.38 | -2.34% | 459,503 | 1.37 |
| Oct 29, 2026 | 92.91 | 93.71 | 92.18 | 92.55 | 92.55 | +1.17% | 346,770 | 1.03 |
| Oct 28, 2026 | 92.35 | 92.56 | 90.42 | 91.48 | 91.48 | -0.89% | 329,763 | 0.97 |
| Oct 27, 2026 | 92.57 | 92.82 | 91.59 | 92.30 | 92.30 | +0.58% | 387,410 | 1.14 |
| Oct 26, 2026 | 91.90 | 93.16 | 91.70 | 91.77 | 91.77 | -0.02% | 224,121 | 0.65 |
| Oct 23, 2026 | 92.04 | 92.95 | 91.26 | 91.79 | 91.79 | -0.80% | 258,602 | 0.75 |
| Oct 22, 2026 | 90.05 | 93.15 | 90.05 | 92.53 | 92.53 | +2.47% | 473,956 | 1.39 |
| Oct 21, 2026 | 90.85 | 90.85 | 88.80 | 90.30 | 90.30 | +0.49% | 376,461 | 1.10 |
| Oct 20, 2026 | 88.20 | 90.47 | 88.00 | 89.86 | 89.86 | +2.21% | 386,992 | 1.13 |
| Oct 19, 2026 | 87.97 | 88.68 | 87.66 | 87.92 | 87.92 | -0.25% | 298,090 | 0.87 |
| Oct 16, 2026 | 89.50 | 89.92 | 87.53 | 88.14 | 88.14 | +0.71% | 259,887 | 0.76 |
| Oct 15, 2026 | 87.13 | 87.97 | 86.63 | 87.52 | 87.52 | +1.07% | 387,093 | 1.14 |
| Oct 14, 2026 | 86.40 | 87.53 | 85.96 | 86.59 | 86.59 | -2.01% | 397,614 | 1.18 |
| Oct 13, 2026 | 89.20 | 89.75 | 87.79 | 88.37 | 88.37 | -0.61% | 311,478 | 0.91 |
| Oct 12, 2026 | 89.13 | 89.43 | 88.12 | 88.91 | 88.91 | +0.53% | 252,495 | 0.73 |
| Oct 09, 2026 | 88.34 | 88.67 | 87.27 | 88.44 | 88.44 | -0.02% | 212,194 | 0.62 |
| Oct 08, 2026 | 87.05 | 88.93 | 87.05 | 88.46 | 88.46 | +0.89% | 333,216 | 0.97 |
| Oct 07, 2026 | 88.03 | 88.40 | 87.13 | 87.68 | 87.68 | -1.52% | 370,292 | 1.08 |
| Oct 06, 2026 | 88.97 | 89.73 | 88.80 | 89.03 | 89.03 | +0.59% | 299,169 | 0.88 |
| Oct 05, 2026 | 89.34 | 89.68 | 87.90 | 88.51 | 88.51 | -0.47% | 400,710 | 1.17 |
| Oct 02, 2026 | 89.21 | 89.53 | 87.69 | 88.93 | 88.93 | +1.51% | 401,747 | 1.17 |
| Oct 01, 2026 | 86.02 | 88.23 | 84.03 | 87.61 | 87.61 | +1.20% | 675,528 | 1.99 |
| Sep 30, 2026 | 87.25 | 87.28 | 85.43 | 86.57 | 86.57 | +0.32% | 334,773 | 1.00 |
| Sep 29, 2026 | 88.02 | 89.00 | 86.24 | 86.29 | 86.29 | -1.63% | 311,589 | 0.93 |
| Sep 28, 2026 | 87.46 | 89.00 | 87.08 | 87.72 | 87.72 | -0.90% | 356,343 | 1.05 |
| Sep 25, 2026 | 89.58 | 90.50 | 88.48 | 88.52 | 88.52 | -0.07% | 256,388 | 0.75 |
| Sep 24, 2026 | 87.57 | 88.81 | 87.02 | 88.58 | 88.58 | +1.11% | 269,797 | 0.78 |
| Sep 23, 2026 | 89.04 | 89.61 | 87.57 | 87.61 | 87.61 | -1.71% | 273,799 | 0.77 |
| Sep 22, 2026 | 91.74 | 92.03 | 89.11 | 89.13 | 89.13 | -1.66% | 322,984 | 0.90 |
| Sep 21, 2026 | 91.23 | 92.11 | 90.60 | 90.63 | 90.63 | -0.18% | 267,807 | 0.74 |
| Sep 18, 2026 | 90.56 | 91.26 | 90.23 | 90.79 | 90.79 | -0.69% | 1,926,821 | 5.67 |
| Sep 17, 2026 | 93.40 | 93.40 | 91.00 | 91.42 | 91.42 | -1.21% | 393,253 | 1.16 |
| Sep 16, 2026 | 92.76 | 93.92 | 90.90 | 92.54 | 92.54 | -0.15% | 679,168 | 1.98 |
| Sep 15, 2026 | 93.23 | 94.11 | 92.32 | 92.68 | 92.68 | -1.14% | 344,936 | 1.00 |
| Sep 14, 2026 | 93.34 | 94.48 | 93.07 | 93.75 | 93.75 | +0.53% | 346,640 | 1.00 |
| Sep 11, 2026 | 94.95 | 95.57 | 91.47 | 93.26 | 93.26 | -0.49% | 327,916 | 0.94 |
| Sep 10, 2026 | 93.41 | 93.99 | 92.55 | 93.72 | 93.72 | +0.44% | 203,082 | 0.58 |
| Sep 09, 2026 | 95.32 | 95.32 | 92.98 | 93.31 | 93.31 | -3.31% | 403,483 | 1.16 |
| Sep 08, 2026 | 97.73 | 97.77 | 96.45 | 96.50 | 96.50 | -1.48% | 268,391 | 0.77 |
| Sep 07, 2026 | 96.70 | 98.21 | 96.08 | 97.95 | 97.95 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 96.70 | 98.21 | 96.08 | 97.95 | 97.95 | +0.94% | 171,879 | 0.49 |
| Sep 03, 2026 | 96.94 | 98.13 | 96.45 | 97.04 | 97.04 | +1.14% | 180,721 | 0.51 |
| Sep 02, 2026 | 95.29 | 97.26 | 94.24 | 95.95 | 95.95 | +1.34% | 317,339 | 0.89 |
| Sep 01, 2026 | 96.21 | 96.99 | 94.00 | 94.68 | 94.68 | -2.18% | 262,132 | 0.73 |
| Aug 31, 2026 | 97.24 | 98.09 | 96.21 | 96.79 | 96.79 | -1.08% | 287,042 | 0.80 |
| Aug 28, 2026 | 98.05 | 98.40 | 97.18 | 97.85 | 97.85 | +0.50% | 211,950 | 0.58 |
| Aug 27, 2026 | 97.12 | 98.26 | 96.15 | 97.36 | 97.36 | -0.73% | 260,442 | 0.71 |
| Aug 26, 2026 | 99.10 | 99.28 | 97.78 | 98.08 | 98.08 | -0.75% | 260,125 | 0.71 |
| Aug 25, 2026 | 97.47 | 98.86 | 95.90 | 98.82 | 98.82 | +1.94% | 297,396 | 0.81 |
| Aug 24, 2026 | 96.71 | 98.17 | 96.39 | 96.94 | 96.94 | +0.29% | 218,115 | 0.59 |