AX - Axos Financial, Inc.
82.97
-1.980 -2.386%
Share volume: 323,182
Last Updated: 03-27-2026
Banking/Savings Institutions:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$84.95
-1.98
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $84.54 | $84.54 | $84.89 | $84.89 | $82.54 | $82.54 | $82.97 | $82.97 | 323,182 | $318,102.00 |
| 03-26-2026 | $84.75 | $84.75 | $86.13 | $86.13 | $84.50 | $84.50 | $84.95 | $84.95 | 258,922 | $258,922.00 |
| 03-25-2026 | $85.26 | $85.26 | $85.99 | $85.99 | $84.49 | $84.49 | $85.69 | $85.69 | 342,829 | $342,829.00 |
| 03-24-2026 | $84.46 | $84.46 | $85.16 | $85.16 | $82.26 | $82.26 | $84.47 | $84.47 | 342,056 | $342,056.00 |
| 03-23-2026 | $85.40 | $85.40 | $86.70 | $86.70 | $83.71 | $83.71 | $83.78 | $83.78 | 405,174 | $405,174.00 |
| 03-20-2026 | $83.15 | $83.15 | $83.49 | $83.49 | $82.02 | $82.02 | $82.93 | $82.93 | 1,058,892 | $1,058,892.00 |
| 03-19-2026 | $81.26 | $81.26 | $83.99 | $83.99 | $81.03 | $81.03 | $83.02 | $83.02 | 352,486 | $352,486.00 |
| 03-18-2026 | $83.13 | $83.13 | $83.63 | $83.63 | $81.65 | $81.65 | $81.78 | $81.78 | 601,957 | $601,957.00 |
| 03-17-2026 | $85.68 | $85.68 | $85.84 | $85.84 | $82.93 | $82.93 | $83.21 | $83.21 | 468,477 | $468,477.00 |
| 03-16-2026 | $85.91 | $85.91 | $86.80 | $86.80 | $84.42 | $84.42 | $84.45 | $84.45 | 485,842 | $485,842.00 |