AX - Axos Financial, Inc.
88.28
-1.860 -2.107%
Share volume: 274,536
Last Updated: 03-05-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$90.14
-1.86
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $88.98 | $88.98 | $90.35 | $90.35 | $87.17 | $87.17 | $88.28 | $88.28 | 274,536 | $274,536.00 |
| 03-04-2026 | $90.30 | $90.30 | $91.27 | $91.27 | $88.91 | $88.91 | $90.14 | $90.14 | 300,001 | $300,001.00 |
| 03-03-2026 | $87.21 | $87.21 | $90.44 | $90.44 | $85.86 | $85.86 | $89.97 | $89.97 | 267,231 | $267,231.00 |
| 03-02-2026 | $85.00 | $85.00 | $89.71 | $89.71 | $84.01 | $84.01 | $89.47 | $89.47 | 351,593 | $351,593.00 |
| 02-27-2026 | $92.29 | $92.29 | $92.64 | $92.64 | $85.91 | $85.91 | $86.82 | $86.82 | 637,161 | $637,161.00 |
| 02-26-2026 | $95.60 | $95.60 | $97.50 | $97.50 | $94.07 | $94.07 | $95.29 | $95.29 | 245,930 | $245,930.00 |
| 02-25-2026 | $91.35 | $91.35 | $95.36 | $95.36 | $91.35 | $91.35 | $95.18 | $95.18 | 299,654 | $299,654.00 |
| 02-24-2026 | $91.04 | $91.04 | $91.95 | $91.95 | $89.50 | $89.50 | $91.28 | $91.28 | 338,726 | $338,726.00 |
| 02-23-2026 | $97.07 | $97.07 | $97.19 | $97.19 | $90.22 | $90.22 | $91.06 | $91.06 | 440,009 | $440,009.00 |
| 02-20-2026 | $97.00 | $97.00 | $97.99 | $97.99 | $95.68 | $95.68 | $97.32 | $97.32 | 337,037 | $337,037.00 |