Dark

AX
Axos Financial, Inc. Common Stock
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

88.94USD+1.518%(+1.33)404,179

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

89.11USD+1.712%(+1.50)2,511

After-hours

Oct 2, 2026 4:10:30 PM EDT

88.93USD-0.011%(-0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	89.2100	89.3800	87.7100	88.9400	+1.518%	404,179	0.000%
2026-10-01	86.0200	88.2250	84.0300	87.6100	+1.201%	675,531	+1.518%
2026-09-30	87.2500	87.2800	85.4250	86.5700	+0.324%	334,773	+2.738%
2026-09-29	88.0200	88.9950	86.2400	86.2900	-1.630%	311,590	+3.071%
2026-09-28	87.4600	89.0000	87.0792	87.7200	-0.904%	356,343	+1.391%
2026-09-25	89.5800	90.5000	88.4800	88.5200	-0.068%	256,388	+0.474%
2026-09-24	87.5700	88.8100	87.0150	88.5800	+1.107%	269,798	+0.406%
2026-09-23	89.0400	89.6100	87.5700	87.6100	-1.705%	273,800	+1.518%
2026-09-22	91.7400	92.0300	89.1100	89.1300	-1.655%	322,985	-0.213%
2026-09-21	91.2300	92.1050	90.6000	90.6300	-0.176%	267,808	-1.865%
2026-09-18	90.5600	91.2550	90.2300	90.7900	-0.689%	1,926,821	-2.038%
2026-09-17	93.4000	93.4000	91.0000	91.4200	-1.210%	393,256	-2.713%
2026-09-16	92.7600	93.9200	90.9000	92.5400	-0.151%	679,168	-3.890%
2026-09-15	93.2300	94.1125	92.3201	92.6800	-1.141%	344,937	-4.035%
2026-09-14	93.3400	94.4775	93.0700	93.7500	+0.525%	346,640	-5.131%
2026-09-11	94.9500	95.5700	91.4700	93.2600	-0.491%	327,917	-4.632%
2026-09-10	93.4100	93.9900	92.5500	93.7200	+0.439%	203,082	-5.100%
2026-09-09	95.3200	95.3200	92.9800	93.3100	-3.306%	403,483	-4.683%
2026-09-08	97.7300	97.7700	96.4450	96.5000	-1.480%	268,391	-7.834%
2026-09-04	96.7000	98.2100	96.0800	97.9500	+0.938%	171,880	-9.199%
2026-09-03	96.9400	98.1300	96.4536	97.0400	+1.136%	180,722	-8.347%
2026-09-02	95.2900	97.2600	94.2400	95.9500	+1.341%	317,340	-7.306%
2026-09-01	96.2100	96.9900	94.0000	94.6800	-2.180%	262,700	-6.063%
2026-08-31	97.2400	98.0900	96.2100	96.7900	-1.083%	287,042	-8.110%
2026-08-28	98.0500	98.4000	97.1800	97.8500	+0.503%	211,951	-9.106%
2026-08-27	97.1200	98.2600	96.1481	97.3600	-0.734%	260,443	-8.648%
2026-08-26	99.1000	99.2800	97.7800	98.0800	-0.749%	260,125	-9.319%
2026-08-25	97.4700	98.8630	95.9000	98.8200	+1.939%	297,406	-9.998%
2026-08-24	96.7100	98.1700	96.3900	96.9400	+0.290%	218,116	-8.253%
2026-08-21	96.7600	97.2583	95.4600	96.6600	+0.729%	239,361	-7.987%
2026-08-20	95.9000	96.8400	95.4000	95.9600	-0.198%	238,893	-7.316%
2026-08-19	97.9300	98.8000	96.0000	96.1500	-1.546%	239,670	-7.499%
2026-08-18	99.5900	100.6000	97.5600	97.6600	-1.671%	296,630	-8.929%
2026-08-17	101.8100	102.6800	99.1700	99.3200	-2.780%	255,059	-10.451%
2026-08-14	100.6600	102.7999	100.6600	102.1600	+1.339%	368,845	-12.940%
2026-08-13	101.2200	102.6050	100.4900	100.8100	+0.679%	298,336	-11.775%
2026-08-12	100.4600	101.5000	99.5250	100.1300	-0.030%	251,242	-11.175%
2026-08-11	99.4900	100.6100	99.3054	100.1600	+0.988%	272,437	-11.202%
2026-08-10	99.4300	100.3500	98.7650	99.1800	-0.860%	308,148	-10.325%
2026-08-07	101.0400	101.6900	99.3201	100.0400	-1.806%	345,294	-11.096%
2026-08-06	104.7700	105.1900	101.7200	101.8800	-1.859%	284,172	-12.701%
2026-08-05	105.3000	105.3000	102.5144	103.8100	-1.227%	214,186	-14.324%
2026-08-04	104.0000	105.7400	103.5851	105.1000	+1.389%	361,060	-15.376%
2026-08-03	103.1400	104.5800	102.1050	103.6600	+2.219%	369,454	-14.200%
2026-07-31	102.4100	105.2000	98.2100	101.4100	+2.975%	599,093	-12.297%
2026-07-30	99.3100	99.3550	97.7950	98.4800	+0.306%	406,467	-9.687%
2026-07-29	98.2500	99.4800	97.3000	98.1800	-1.008%	424,564	-9.411%
2026-07-28	96.1500	99.7850	95.3500	99.1800	+3.442%	293,597	-10.325%
2026-07-27	96.1400	96.9750	95.6700	95.8800	+0.052%	357,450	-7.238%
2026-07-24	95.7400	97.2000	94.5600	95.8300	+0.641%	323,013	-7.190%
2026-07-23	95.7400	95.7400	94.1900	95.2200	-1.946%	480,460	-6.595%
2026-07-22	97.5400	98.1000	96.2500	97.1100	-0.318%	238,419	-8.413%
2026-07-21	97.4900	97.7875	96.5500	97.4200	-0.174%	251,704	-8.705%
2026-07-20	98.2200	100.0000	97.3800	97.5900	-1.949%	265,837	-8.864%
2026-07-17	99.2500	100.8699	98.5100	99.5300	-1.397%	297,422	-10.640%
2026-07-16	99.2700	102.1800	98.2450	100.9400	+2.832%	613,474	-11.888%
2026-07-15	98.2900	99.7996	97.4400	98.1600	+0.399%	306,576	-9.393%
2026-07-14	96.6800	98.0300	96.0500	97.7700	+0.628%	255,351	-9.031%
2026-07-13	97.4000	97.8900	96.6300	97.1600	-0.246%	291,217	-8.460%
2026-07-10	97.4800	98.2100	96.9200	97.4000	+0.443%	237,305	-8.686%
2026-07-09	95.7100	98.0800	95.5000	96.9700	+1.444%	310,422	-8.281%
2026-07-08	99.2900	99.2900	95.0300	95.5900	-2.935%	492,811	-6.957%
2026-07-07	99.0000	100.8500	98.4500	98.4800	-2.234%	373,695	-9.687%
2026-07-06	99.0000	100.8300	97.7300	100.7300	+2.891%	457,767	-11.705%
2026-07-02	99.7300	100.1200	97.2650	97.9000	-1.051%	420,816	-9.152%
2026-07-01	98.0000	99.5799	97.3900	98.9400	+1.592%	526,249	-10.107%
2026-06-30	96.1900	97.9000	95.3150	97.3900	+1.079%	529,659	-8.676%
2026-06-29	95.4000	96.8350	94.8000	96.3500	+0.125%	463,450	-7.691%
2026-06-26	95.8100	96.9600	95.0900	96.2300	+0.934%	1,007,551	-7.576%
2026-06-25	94.1300	95.7600	93.3900	95.3400	+1.049%	362,555	-6.713%
2026-06-24	91.1400	94.3800	90.8000	94.3500	+3.228%	553,753	-5.734%
2026-06-23	88.5100	91.6300	88.5100	91.4000	+3.254%	480,919	-2.691%
2026-06-22	88.3200	89.6400	88.3000	88.5200	+0.511%	375,001	+0.474%
2026-06-18	87.8000	89.3450	87.4650	88.0700	+0.102%	945,576	+0.988%
2026-06-17	88.7100	90.2350	86.8600	87.9800	-1.610%	467,637	+1.091%
2026-06-16	90.5800	90.7900	89.2200	89.4200	-0.179%	392,065	-0.537%
2026-06-15	91.3500	92.0450	89.3700	89.5800	-0.775%	428,958	-0.714%
2026-06-12	90.0800	91.0800	89.7250	90.2800	+1.120%	306,694	-1.484%
2026-06-11	89.0800	89.5450	87.3400	89.2800	+1.282%	300,633	-0.381%
2026-06-10	88.7800	89.6950	87.8920	88.1500	-0.238%	330,996	+0.896%
2026-06-09	88.7400	91.5199	88.3100	88.3600	+0.581%	323,466	+0.656%
2026-06-08	88.1600	89.6700	87.7500	87.8500	+0.046%	193,374	+1.241%
2026-06-05	87.8800	88.6700	87.4150	87.8100	+0.171%	232,851	+1.287%
2026-06-04	85.9900	88.4200	85.5625	87.6600	+3.593%	427,154	+1.460%
2026-06-03	86.6900	86.6900	84.5800	84.6200	-3.567%	480,528	+5.105%
2026-06-02	85.9800	88.2400	85.8200	87.7500	+1.621%	270,761	+1.356%
2026-06-01	86.3900	86.7600	85.0200	86.3500	-0.644%	376,784	+2.999%
2026-05-29	87.0800	87.6700	86.4700	86.9100	-0.413%	457,454	+2.336%
2026-05-28	86.3300	87.5800	85.9500	87.2700	+0.195%	220,126	+1.914%
2026-05-27	88.0200	88.6100	86.8400	87.1000	-0.820%	311,573	+2.113%
2026-05-26	86.5600	88.3400	86.5300	87.8200	+2.033%	339,899	+1.275%
2026-05-22	85.5600	86.6000	85.2900	86.0700	+0.163%	273,887	+3.334%
2026-05-21	85.1300	86.2300	84.2250	85.9300	-0.047%	309,614	+3.503%
2026-05-20	83.9500	86.2550	83.0300	85.9700	+2.786%	323,020	+3.455%
2026-05-19	84.4500	84.4500	83.1000	83.6400	-0.983%	238,342	+6.337%
2026-05-18	84.9100	84.9100	83.2600	84.4700	+1.551%	278,884	+5.292%
2026-05-15	83.5500	83.8150	82.1400	83.1800	-0.312%	446,846	+6.925%
2026-05-14	83.5000	84.8600	83.1200	83.4400	+0.749%	375,844	+6.592%
2026-05-13	83.7400	84.0350	82.5600	82.8200	-1.837%	428,320	+7.390%
2026-05-12	85.7800	86.4600	82.8600	84.3700	-1.310%	335,212	+5.417%
2026-05-11	87.1200	87.2250	84.9700	85.4900	-1.713%	525,256	+4.036%
2026-05-08	87.7100	88.4800	86.8700	86.9800	-0.787%	284,436	+2.253%
2026-05-07	88.5200	89.2800	87.3700	87.6700	-0.409%	336,431	+1.449%
2026-05-06	88.3800	90.1100	87.5600	88.0300	+1.021%	451,034	+1.034%
2026-05-05	87.3500	88.3900	86.8600	87.1400	-0.160%	486,839	+2.066%
2026-05-04	85.8000	90.0500	85.7800	87.2800	-0.149%	842,579	+1.902%
2026-05-01	93.6600	94.6500	85.4800	87.4100	-9.363%	1,647,429	+1.750%
2026-04-30	94.1000	97.3300	93.8900	96.4400	+1.623%	370,236	-7.777%
2026-04-29	98.4300	98.7800	93.9800	94.9000	-4.035%	341,360	-6.280%
2026-04-28	99.5100	99.9300	98.4200	98.8900	+0.386%	389,676	-10.062%
2026-04-27	95.7200	98.8300	95.4850	98.5100	+3.152%	302,712	-9.715%
2026-04-24	97.7200	98.0150	95.0550	95.5000	-2.222%	348,298	-6.869%
2026-04-23	96.9500	98.1350	95.9800	97.6700	+1.087%	263,428	-8.938%
2026-04-22	96.9200	97.6600	95.9000	96.6200	+0.301%	293,845	-7.949%
2026-04-21	98.8100	99.1250	96.1350	96.3300	-2.667%	317,554	-7.672%
2026-04-20	96.3500	99.1450	94.7100	98.9700	+1.031%	252,917	-10.134%
2026-04-17	96.0200	99.5900	95.3650	97.9600	+3.399%	300,767	-9.208%
2026-04-16	94.4700	95.3350	93.6000	94.7400	-0.032%	290,025	-6.122%
2026-04-15	94.1000	95.7800	93.3800	94.7700	+0.862%	527,756	-6.152%
2026-04-14	93.3700	94.5125	92.4700	93.9600	+0.331%	204,662	-5.343%
2026-04-13	91.9000	93.7100	91.1450	93.6500	+1.243%	268,041	-5.029%
2026-04-10	93.1400	93.1400	92.0000	92.5000	-1.186%	283,830	-3.849%
2026-04-09	92.5200	94.5950	91.8700	93.6100	+0.494%	404,542	-4.989%
2026-04-08	93.3500	95.4000	92.5250	93.1500	+4.417%	1,032,606	-4.520%
2026-04-07	87.6300	89.2600	86.7800	89.2100	+2.800%	721,106	-0.303%
2026-04-06	85.4600	86.9200	84.9100	86.7800	+1.664%	251,406	+2.489%
2026-04-02	84.2700	85.6600	83.7000	85.3600	-0.710%	276,709	+4.194%
2026-04-01	85.8200	87.3000	85.7400	85.9700	+1.034%	320,973	+3.455%
2026-03-31	84.5500	85.6100	83.2500	85.0900	+2.667%	358,152	+4.525%
2026-03-30	83.7900	84.4200	82.8100	82.8800	-0.108%	339,224	+7.312%
2026-03-27	84.5400	84.8859	82.5400	82.9700	-2.331%	323,183	+7.195%
2026-03-26	84.7500	86.1300	84.5000	84.9500	-0.864%	258,922	+4.697%
2026-03-25	85.2600	85.9850	84.4900	85.6900	+1.444%	342,830	+3.793%
2026-03-24	84.4600	85.1600	82.2600	84.4700	+0.824%	342,056	+5.292%
2026-03-23	85.4000	86.7000	83.7100	83.7800	+1.025%	405,175	+6.159%
2026-03-20	83.1500	83.4900	82.0200	82.9300	-0.108%	1,058,982	+7.247%
2026-03-19	81.2600	83.9900	81.0250	83.0200	+1.516%	352,487	+7.131%
2026-03-18	83.1300	83.6300	81.6500	81.7800	-1.719%	601,957	+8.755%
2026-03-17	85.6800	85.8400	82.9300	83.2100	-1.468%	468,377	+6.886%
2026-03-16	85.9100	86.8000	84.4200	84.4500	-0.272%	485,842	+5.317%
2026-03-13	85.6100	85.9800	83.9000	84.6800	+0.024%	361,418	+5.031%
2026-03-12	83.6900	85.5600	83.2500	84.6600	-1.615%	470,645	+5.056%
2026-03-11	85.2200	86.3400	84.7100	86.0500	+0.163%	365,547	+3.359%
2026-03-10	85.6200	87.5300	84.1800	85.9100	+0.444%	388,132	+3.527%
2026-03-09	84.1400	86.4500	81.3400	85.5300	-0.708%	399,198	+3.987%
2026-03-06	85.3400	86.2300	83.5000	86.1400	-2.424%	361,642	+3.251%
2026-03-05	88.9800	90.3450	87.1700	88.2800	-2.063%	274,538	+0.748%
2026-03-04	90.3000	91.2699	88.9100	90.1400	+0.189%	300,002	-1.331%
2026-03-03	87.2100	90.4400	85.8600	89.9700	+0.559%	267,232	-1.145%
2026-03-02	85.0000	89.7100	84.0100	89.4700	+3.052%	351,591	-0.592%
2026-02-27	92.2900	92.6400	85.9100	86.8200	-8.889%	637,161	+2.442%
2026-02-26	95.6000	97.5000	94.0700	95.2900	+0.116%	245,711	-6.664%
2026-02-25	91.3500	95.3600	91.3500	95.1800	+4.273%	299,655	-6.556%
2026-02-24	91.0400	91.9475	89.5000	91.2800	+0.242%	338,727	-2.564%
2026-02-23	97.0700	97.1850	90.2200	91.0600	-6.432%	439,996	-2.328%
2026-02-20	97.0000	97.9900	95.6800	97.3200	+0.227%	337,037	-8.611%
2026-02-19	97.1300	97.8899	95.2600	97.1000	-0.604%	285,326	-8.404%
2026-02-18	96.7900	99.6775	96.7900	97.6900	+0.133%	327,633	-8.957%
2026-02-17	97.9000	98.5000	96.4400	97.5600	+0.288%	359,329	-8.836%
2026-02-13	94.5000	97.6900	93.2700	97.2800	+2.887%	395,548	-8.573%
2026-02-12	95.6800	96.6000	92.7800	94.5500	-0.169%	412,727	-5.933%
2026-02-11	98.8300	99.5300	94.2700	94.7100	-2.802%	319,671	-6.092%
2026-02-10	98.9700	99.9600	96.2700	97.4400	-1.715%	264,485	-8.723%
2026-02-09	100.1000	101.9199	99.0400	99.1400	-1.851%	316,676	-10.288%
2026-02-06	99.2400	101.7000	99.1850	101.0100	+2.799%	510,973	-11.949%
2026-02-05	99.2600	100.5900	97.3000	98.2600	-0.918%	452,691	-9.485%
2026-02-04	98.5600	100.3100	97.9100	99.1700	+1.422%	442,667	-10.316%
2026-02-03	98.9900	100.8300	96.7200	97.7800	-0.650%	509,261	-9.041%
2026-02-02	98.2700	100.7500	97.2500	98.4200	-0.576%	899,369	-9.632%
2026-01-30	97.9900	99.5300	95.7900	98.9900	+4.596%	936,211	-10.153%
2026-01-29	92.6100	94.8600	92.1300	94.6400	+3.026%	495,009	-6.023%
2026-01-28	92.5800	93.5500	91.8500	91.8600	-0.660%	332,199	-3.179%
2026-01-27	94.0500	94.0500	91.8000	92.4700	-1.059%	342,333	-3.817%
2026-01-26	92.0800	93.6850	91.5800	93.4600	+1.864%	288,900	-4.836%
2026-01-23	95.6400	96.6100	91.0100	91.7500	-4.715%	382,660	-3.063%
2026-01-22	96.4500	99.8150	96.1000	96.2900	+0.125%	407,882	-7.633%
2026-01-21	93.5400	97.4900	93.0300	96.1700	+3.453%	428,803	-7.518%
2026-01-20	92.6600	94.7450	92.6600	92.9600	-1.578%	320,492	-4.324%
2026-01-16	93.8100	95.8100	93.3350	94.4500	+0.671%	342,653	-5.834%
2026-01-15	92.3100	94.3900	92.3100	93.8200	+1.978%	239,203	-5.201%
2026-01-14	92.0500	92.9300	91.2200	92.0000	+0.327%	332,079	-3.326%
2026-01-13	92.1200	92.3000	90.8100	91.7000	+0.230%	222,599	-3.010%
2026-01-12	91.2900	92.2000	90.3301	91.4900	-0.931%	257,236	-2.787%
2026-01-09	93.2400	93.9800	91.5400	92.3500	-0.869%	233,159	-3.692%
2026-01-08	90.7900	94.0000	90.6450	93.1600	+2.475%	221,821	-4.530%
2026-01-07	91.0000	91.2200	89.1050	90.9100	+0.353%	323,564	-2.167%
2026-01-06	88.7500	91.0000	88.7500	90.5900	+1.218%	463,670	-1.821%
2026-01-05	87.3700	90.8200	87.0000	89.5000	+2.426%	469,509	-0.626%
2026-01-02	86.1000	87.8500	84.8300	87.3800	+1.416%	452,551	+1.785%
2025-12-31	87.3700	87.3700	85.5400	86.1600	-0.692%	392,514	+3.227%
2025-12-30	87.6600	87.7150	86.5600	86.7600	-0.948%	252,576	+2.513%
2025-12-29	88.5600	88.5600	86.7400	87.5900	-0.658%	219,356	+1.541%
2025-12-26	88.9700	89.1450	87.7200	88.1700	-0.832%	171,738	+0.873%
2025-12-24	88.5900	89.2103	88.1148	88.9100	+0.577%	166,602	+0.034%
2025-12-23	89.0700	89.1150	88.1400	88.4000	-0.540%	402,577	+0.611%
2025-12-22	88.6400	89.3200	87.8250	88.8800	+1.566%	515,877	+0.068%
2025-12-19	88.0800	89.6860	87.2500	87.5100	-0.962%	728,617	+1.634%
2025-12-18	88.6800	89.0000	87.0000	88.3600	+1.087%	473,885	+0.656%
2025-12-17	86.1400	87.9400	86.1400	87.4100	+1.404%	441,947	+1.750%
2025-12-16	86.3700	87.0250	86.0850	86.2000	+0.221%	458,655	+3.179%
2025-12-15	86.5400	87.4197	85.5000	86.0100	+0.691%	373,377	+3.407%
2025-12-12	86.2400	86.2400	84.5200	85.4200	-0.303%	306,742	+4.121%
2025-12-11	85.5000	86.8710	85.4600	85.6800	+0.047%	315,622	+3.805%
2025-12-10	82.9500	86.6400	82.9500	85.6400	+3.293%	329,331	+3.853%
2025-12-09	85.2000	86.5700	82.6900	82.9100	-2.596%	300,488	+7.273%
2025-12-08	85.2600	86.3700	84.0700	85.1200	+0.508%	386,888	+4.488%
2025-12-05	84.2600	85.4000	84.0000	84.6900	-0.118%	204,726	+5.018%
2025-12-04	84.5400	85.9300	82.3000	84.7900	+0.904%	308,219	+4.894%
2025-12-03	82.0600	84.1400	81.9950	84.0300	+2.978%	251,375	+5.843%
2025-12-02	83.5200	83.5700	81.4150	81.6000	-1.366%	205,059	+8.995%
2025-12-01	81.8600	83.1200	81.6100	82.7300	+0.669%	281,089	+7.506%
2025-11-28	82.7800	82.7800	81.4800	82.1800	+0.232%	122,089	+8.226%
2025-11-26	82.6400	83.2800	81.9900	81.9900	-0.775%	365,768	+8.477%
2025-11-25	81.1100	83.4300	80.1800	82.6300	+3.184%	251,786	+7.636%
2025-11-24	79.4100	80.4100	78.7100	80.0800	+0.768%	265,552	+11.064%
2025-11-21	77.4400	80.4050	76.9800	79.4700	+3.517%	369,696	+11.916%
2025-11-20	78.2200	79.6600	76.6700	76.7700	-0.402%	262,645	+15.853%
2025-11-19	76.8800	78.0250	76.3300	77.0800	+1.022%	288,881	+15.387%
2025-11-18	75.3700	77.3200	75.0100	76.3000	+0.926%	295,605	+16.566%
2025-11-17	78.7800	79.2648	74.8900	75.6000	-4.449%	353,708	+17.646%
2025-11-14	79.4000	79.4850	78.0100	79.1200	-0.914%	234,319	+12.412%
2025-11-13	81.4900	82.4800	79.1500	79.8500	-2.622%	291,375	+11.384%
2025-11-12	81.2700	83.1600	81.2700	82.0000	+0.085%	421,654	+8.463%
2025-11-11	81.8700	83.3100	80.9200	81.9300	-0.012%	224,810	+8.556%
2025-11-10	81.5200	82.5400	80.7200	81.9400	+1.210%	221,585	+8.543%
2025-11-07	79.6100	81.0200	79.0350	80.9600	+1.683%	227,271	+9.857%
2025-11-06	80.7600	81.3100	79.0300	79.6200	-1.399%	227,642	+11.706%
2025-11-05	79.1100	81.1400	78.4100	80.7500	+2.176%	292,345	+10.142%
2025-11-04	78.5800	79.5050	77.8400	79.0300	-0.441%	272,655	+12.540%
2025-11-03	77.3900	79.3800	76.4050	79.3800	+1.795%	432,290	+12.043%
2025-10-31	76.9500	78.3400	75.6300	77.9800	-1.689%	582,621	+14.055%
2025-10-30	78.1800	79.6800	78.1800	79.3200	+0.698%	346,836	+12.128%
2025-10-29	79.8700	81.0700	78.3350	78.7700	-2.331%	343,107	+12.911%
2025-10-28	80.0900	80.7750	79.2650	80.6500	+0.674%	199,095	+10.279%
2025-10-27	81.0000	81.1100	80.0950	80.1100	-0.361%	257,052	+11.022%
2025-10-24	80.1400	80.7300	79.7600	80.4000	+1.992%	246,472	+10.622%
2025-10-23	78.9100	79.2300	77.7900	78.8300	-0.177%	275,399	+12.825%
2025-10-22	79.4900	79.6800	78.4000	78.9700	-0.177%	280,067	+12.625%
2025-10-21	78.3200	79.4300	78.1482	79.1100	+0.700%	258,989	+12.426%
2025-10-20	77.4800	78.9100	76.9835	78.5600	+2.693%	342,932	+13.213%
2025-10-17	76.4800	77.0199	75.4300	76.5000	+1.057%	564,257	+16.261%
2025-10-16	81.5300	81.6850	75.0100	75.7000	-8.131%	621,351	+17.490%
2025-10-15	84.9400	84.9400	81.9100	82.4000	-2.508%	245,513	+7.937%
2025-10-14	80.4700	85.4950	80.4700	84.5200	+4.513%	283,620	+5.230%
2025-10-13	81.0000	81.3100	79.6200	80.8700	+1.634%	267,232	+9.979%
2025-10-10	83.3700	84.3900	79.3200	79.5700	-4.558%	456,866	+11.776%
2025-10-09	83.6300	83.6450	82.4000	83.3700	-0.108%	258,536	+6.681%
2025-10-08	84.4300	84.4300	83.1100	83.4600	-0.382%	255,069	+6.566%
2025-10-07	85.8400	86.4300	83.7450	83.7800	-2.160%	265,004	+6.159%
2025-10-06	85.7500	87.2000	84.6450	85.6300	+0.540%	313,060	+3.865%
2025-10-03	84.6000	86.0200	84.3550	85.1700	+1.140%	289,031	+4.426%
2025-10-02	83.4200	84.6600	83.0000	84.2100	+0.814%	250,876	+5.617%
2025-10-01	84.2600	84.6000	82.7300	83.5300	-1.323%	239,938	+6.477%
2025-09-30	86.3700	86.6200	83.7450	84.6500	-1.912%	433,387	+5.068%
2025-09-29	88.3800	88.3800	85.1500	86.3000	-1.315%	358,570	+3.059%
2025-09-26	87.5000	88.6000	87.1450	87.4500	+0.183%	305,261	+1.704%
2025-09-25	87.4000	87.4500	86.3800	87.2900	-0.365%	317,090	+1.890%
2025-09-24	88.3100	88.8299	86.9650	87.6100	-0.961%	315,130	+1.518%
2025-09-23	88.3700	90.5950	88.1800	88.4600	+0.557%	314,291	+0.543%
2025-09-22	87.6200	88.4200	87.0630	87.9700	-0.621%	410,074	+1.103%
2025-09-19	91.1600	91.1600	88.4900	88.5200	-2.661%	1,183,075	+0.474%
2025-09-18	88.7200	91.3100	87.7100	90.9400	+3.813%	410,933	-2.199%
2025-09-17	88.4900	90.3525	87.2100	87.6000	-0.725%	417,680	+1.530%
2025-09-16	90.0000	90.2600	87.6800	88.2400	-2.270%	340,012	+0.793%
2025-09-15	91.6800	91.9650	90.0200	90.2900	-1.333%	277,240	-1.495%
2025-09-12	91.7900	92.3400	91.1200	91.5100	-0.802%	199,559	-2.808%
2025-09-11	91.8000	92.4850	91.2300	92.2500	+0.446%	283,765	-3.588%
2025-09-10	91.6900	92.6000	91.2200	91.8400	+0.691%	202,007	-3.158%
2025-09-09	91.7900	92.2700	90.6250	91.2100	-1.074%	388,114	-2.489%
2025-09-08	91.4300	92.2500	90.0900	92.2000	+1.564%	294,112	-3.536%
2025-09-05	92.4900	93.8400	90.5600	90.7800	-1.476%	304,034	-2.027%
2025-09-04	90.7700	92.1800	90.6100	92.1400	+1.823%	258,220	-3.473%
2025-09-03	89.8900	91.0500	89.5600	90.4900	+0.522%	414,086	-1.713%
2025-09-02	89.8400	90.5500	89.0800	90.0200	-1.305%	294,031	-1.200%
2025-08-29	91.3600	92.0200	90.6400	91.2100	-0.153%	212,601	-2.489%
2025-08-28	92.9900	92.9900	91.0000	91.3500	-1.040%	280,442	-2.638%
2025-08-27	90.9000	92.7200	90.9000	92.3100	+1.273%	279,792	-3.651%
2025-08-26	90.0000	91.7900	89.7100	91.1500	+1.087%	328,408	-2.425%
2025-08-25	90.5500	90.8900	89.9916	90.1700	-0.628%	408,278	-1.364%
2025-08-22	86.3400	91.1700	86.3400	90.7400	+5.721%	620,645	-1.984%
2025-08-21	86.0100	86.5600	85.5600	85.8300	-0.889%	258,228	+3.623%
2025-08-20	86.9500	87.1000	86.2200	86.6000	-0.299%	221,050	+2.702%
2025-08-19	87.1300	87.9500	86.5050	86.8600	-0.424%	190,993	+2.395%
2025-08-18	87.3700	87.8000	86.5500	87.2300	-0.943%	218,190	+1.960%
2025-08-15	89.0900	89.2750	87.6050	88.0600	-1.134%	656,810	+0.999%
2025-08-14	88.5000	89.1000	87.8550	89.0700	-0.280%	276,312	-0.146%
2025-08-13	88.8900	89.4900	88.3700	89.3200	+1.442%	369,262	-0.425%
2025-08-12	85.2500	88.2400	85.1350	88.0500	+4.312%	347,113	+1.011%
2025-08-11	85.1400	85.5800	83.8800	84.4100	-0.589%	273,386	+5.367%
2025-08-08	85.0700	85.5500	84.1000	84.9100	+0.939%	324,401	+4.746%
2025-08-07	86.0300	86.0300	83.9150	84.1200	-1.117%	293,808	+5.730%
2025-08-06	85.3300	85.8600	85.0600	85.0700	-0.966%	285,630	+4.549%
2025-08-05	85.2400	86.0390	83.8700	85.9000	+0.433%	335,023	+3.539%
2025-08-04	84.8900	85.8400	84.1978	85.5300	+1.327%	366,050	+3.987%
2025-08-01	84.2500	84.6150	82.3300	84.4100	-2.247%	537,504	+5.367%
2025-07-31	87.9900	88.1975	84.9400	86.3500	+1.243%	786,542	+2.999%
2025-07-30	86.0800	87.0550	84.9400	85.2900	-0.362%	448,860	+4.280%
2025-07-29	86.8200	87.1000	85.5000	85.6000	-0.221%	333,849	+3.902%
2025-07-28	84.7500	85.8300	84.3500	85.7900	+1.263%	322,486	+3.672%
2025-07-25	84.1200	84.8000	83.1800	84.7200	+0.225%	304,264	+4.981%
2025-07-24	85.2200	86.3000	84.3050	84.5300	-1.411%	328,077	+5.217%
2025-07-23	85.5100	86.1200	84.5400	85.7400	+0.788%	273,932	+3.732%
2025-07-22	85.5600	86.4100	85.0600	85.0700	-0.526%	318,316	+4.549%
2025-07-21	85.7000	87.0400	85.3100	85.5200	-0.012%	236,095	+3.999%
2025-07-18	86.1000	86.1900	84.4500	85.5300	-0.035%	286,741	+3.987%
2025-07-17	83.4400	86.0900	83.4400	85.5600	+2.750%	466,585	+3.950%
2025-07-16	83.7800	84.0000	81.9500	83.2700	+0.471%	238,696	+6.809%
2025-07-15	85.0700	85.5500	82.6200	82.8800	-3.302%	421,327	+7.312%
2025-07-14	83.9900	85.7800	83.5800	85.7100	+1.890%	235,121	+3.769%
2025-07-11	84.3100	84.9400	83.9900	84.1200	-0.696%	369,343	+5.730%
2025-07-10	84.1000	85.8800	83.1103	84.7100	+0.403%	395,445	+4.994%
2025-07-09	84.9600	84.9600	83.2901	84.3700	+0.190%	233,311	+5.417%
2025-07-08	83.6200	84.7000	83.4200	84.2100	+1.458%	415,057	+5.617%
2025-07-07	83.5000	84.6550	82.4600	83.0000	-1.026%	426,778	+7.157%
2025-07-03	83.5900	84.5900	83.3450	83.8600	+0.818%	328,424	+6.058%
2025-07-02	79.3800	83.5800	78.9200	83.1800	+6.205%	917,590	+6.925%
2025-07-01	75.6000	79.1350	75.5500	78.3200	+2.998%	380,069	+13.560%
2025-06-30	77.2800	77.3200	75.8900	76.0400	-1.054%	314,824	+16.965%
2025-06-27	77.2000	77.3499	76.2100	76.8500	+0.196%	557,363	+15.732%
2025-06-26	75.3900	76.8600	75.3473	76.7000	+2.076%	167,262	+15.958%
2025-06-25	75.0700	75.7951	74.2600	75.1400	-0.093%	239,714	+18.366%
2025-06-24	75.3800	76.2800	74.9200	75.2100	+0.939%	247,466	+18.256%
2025-06-23	71.9000	74.5800	71.9000	74.5100	+3.429%	287,198	+19.367%
2025-06-20	71.6100	72.0400	71.0050	72.0400	+1.322%	725,573	+23.459%
2025-06-18	69.2800	71.7600	69.2500	71.1000	+1.892%	402,704	+25.091%
2025-06-17	69.5400	70.6600	69.4700	69.7800	-0.499%	406,408	+27.458%
2025-06-16	70.8100	71.4200	69.9900	70.1300	+0.114%	400,917	+26.822%
2025-06-13	71.1600	71.7250	69.6900	70.0500	-3.499%	550,999	+26.966%
2025-06-12	71.7700	72.6900	71.1687	72.5900	+0.540%	312,747	+22.524%
2025-06-11	73.3600	73.5950	71.9000	72.2000	-1.082%	499,449	+23.186%
2025-06-10	72.1900	73.0300	71.9700	72.9900	+1.587%	371,282	+21.852%
2025-06-09	71.9500	72.6800	71.5200	71.8500	+0.377%	248,295	+23.786%
2025-06-06	71.0700	71.6100	70.3000	71.5800	+2.801%	231,369	+24.253%
2025-06-05	69.6400	70.2000	69.1900	69.6300	-0.372%	219,882	+27.732%
2025-06-04	70.6000	70.9400	69.8800	69.8900	-1.271%	219,915	+27.257%
2025-06-03	69.5000	71.0600	69.0800	70.7900	+1.944%	263,111	+25.639%
2025-06-02	69.0400	69.7550	67.8900	69.4400	-0.144%	280,226	+28.082%
2025-05-30	70.4600	70.4600	69.4500	69.5400	-1.571%	432,697	+27.898%
2025-05-29	70.6000	70.6600	69.8300	70.6500	+0.598%	236,628	+25.888%
2025-05-28	71.2800	71.9300	70.1800	70.2300	-1.859%	203,263	+26.641%
2025-05-27	70.4800	71.6200	69.7100	71.5600	+2.846%	210,966	+24.287%
2025-05-23	67.7300	69.8750	67.5010	69.5800	-0.129%	267,513	+27.824%
2025-05-22	68.7800	70.4000	68.7400	69.6700	+0.476%	324,506	+27.659%
2025-05-21	71.3300	71.5900	69.3049	69.3400	-3.574%	340,546	+28.267%
2025-05-20	71.8600	72.4725	71.5350	71.9100	-0.125%	216,758	+23.682%
2025-05-19	71.0000	72.1900	70.7000	72.0000	-0.566%	298,915	+23.528%
2025-05-16	72.6700	72.7150	71.7000	72.4100	-0.426%	320,481	+22.828%
2025-05-15	72.2900	73.0200	71.5100	72.7200	+0.414%	258,289	+22.305%
2025-05-14	73.5000	73.5200	72.3200	72.4200	-1.590%	297,805	+22.811%
2025-05-13	73.1500	73.7285	72.5500	73.5900	+1.883%	276,453	+20.859%
2025-05-12	72.5400	73.0900	71.7000	72.2300	+5.001%	341,503	+23.134%
2025-05-09	69.2500	69.4850	68.5263	68.7900	-0.333%	212,680	+29.292%
2025-05-08	67.6800	69.8300	67.6350	69.0200	+2.861%	355,955	+28.861%
2025-05-07	67.8800	67.9000	66.8150	67.1000	-0.074%	307,519	+32.548%
2025-05-06	66.8700	67.9700	66.2600	67.1500	-0.768%	262,220	+32.450%
2025-05-05	66.7100	68.7900	66.5800	67.6700	+0.445%	350,070	+31.432%
2025-05-02	65.9100	67.7900	65.8000	67.3700	+2.855%	414,245	+32.017%
2025-05-01	63.5500	65.8900	62.3500	65.5000	+3.182%	602,980	+35.786%
2025-04-30	62.4500	63.6500	61.9550	63.4800	-0.719%	359,937	+40.107%
2025-04-29	62.8100	63.9400	62.3300	63.9400	+1.750%	357,411	+39.099%
2025-04-28	62.4100	63.2444	61.8050	62.8400	+0.175%	266,452	+41.534%
2025-04-25	62.7200	63.4600	62.3500	62.7300	-0.932%	201,177	+41.782%
2025-04-24	61.9400	63.4700	61.4200	63.3200	+2.063%	271,774	+40.461%
2025-04-23	63.0600	64.7800	61.4000	62.0400	+1.722%	395,803	+43.359%
2025-04-22	59.6100	61.3100	59.2100	60.9900	+3.128%	289,850	+45.827%
2025-04-21	59.6200	59.7200	58.5200	59.1400	-1.777%	370,487	+50.389%
2025-04-17	59.0100	60.4800	59.0100	60.2100	+1.947%	461,218	+47.716%
2025-04-16	58.9300	59.6500	58.2900	59.0600	+0.153%	485,363	+50.593%
2025-04-15	57.7300	59.8800	57.7300	58.9700	+1.097%	321,645	+50.822%
2025-04-14	58.4800	58.6500	56.4250	58.3300	+1.904%	422,772	+52.477%

.dark-mode .TFyRtg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFyRtg{ color: #333333; background-color: white; border: 2px solid #333333; }AXAxos Financial, Inc. Common Stockstock NYSE

AX
Axos Financial, Inc. Common Stock
stock NYSE