AX - Axos Financial, Inc.
85.97
0.880 1.024%
Share volume: 320,972
Last Updated: 04-01-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$85.09
0.88
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $85.82 | $85.82 | $87.30 | $87.30 | $85.74 | $85.74 | $85.97 | $85.97 | 320,972 | $320,972.00 |
| 03-31-2026 | $84.55 | $84.55 | $85.61 | $85.61 | $83.25 | $83.25 | $85.09 | $85.09 | 358,151 | $358,151.00 |
| 03-30-2026 | $83.79 | $83.79 | $84.42 | $84.42 | $82.81 | $82.81 | $82.88 | $82.88 | 339,224 | $339,224.00 |
| 03-27-2026 | $84.54 | $84.54 | $84.89 | $84.89 | $82.54 | $82.54 | $82.97 | $82.97 | 323,182 | $323,182.00 |
| 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 |