AX - Axos Financial, Inc.
86.05
0.140 0.163%
Share volume: 365,500
Last Updated: 03-11-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$85.91
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $85.22 | $85.22 | $86.34 | $86.34 | $84.71 | $84.71 | $86.05 | $86.05 | 365,500 | $365,500.00 |
| 03-10-2026 | $85.62 | $85.62 | $87.53 | $87.53 | $84.18 | $84.18 | $85.91 | $85.91 | 388,131 | $388,131.00 |
| 03-09-2026 | $84.14 | $84.14 | $86.45 | $86.45 | $81.34 | $81.34 | $85.53 | $85.53 | 399,198 | $399,198.00 |
| 03-06-2026 | $85.34 | $85.34 | $86.23 | $86.23 | $83.50 | $83.50 | $86.14 | $86.14 | 361,641 | $361,641.00 |
| 03-05-2026 | $88.98 | $88.98 | $90.35 | $90.35 | $87.17 | $87.17 | $88.28 | $88.28 | 274,537 | $274,537.00 |
| 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 |