AX - Axos Financial, Inc.
98.51
3.010 3.056%
Share volume: 301,706
Last Updated: 04-27-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$95.50
3.01
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $95.72 | $95.72 | $98.83 | $98.83 | $95.49 | $95.49 | $98.51 | $98.51 | 301,706 | $301,706.00 |
| 04-24-2026 | $97.72 | $97.72 | $98.02 | $98.02 | $95.06 | $95.06 | $95.50 | $95.50 | 348,297 | $348,297.00 |
| 04-23-2026 | $96.95 | $96.95 | $98.14 | $98.14 | $95.98 | $95.98 | $97.67 | $97.67 | 263,428 | $263,428.00 |
| 04-22-2026 | $96.92 | $96.92 | $97.66 | $97.66 | $95.90 | $95.90 | $96.62 | $96.62 | 293,845 | $293,845.00 |
| 04-21-2026 | $98.81 | $98.81 | $99.13 | $99.13 | $96.14 | $96.14 | $96.33 | $96.33 | 317,569 | $317,569.00 |
| 04-20-2026 | $96.35 | $96.35 | $99.15 | $99.15 | $94.71 | $94.71 | $98.97 | $98.97 | 252,917 | $252,917.00 |
| 04-17-2026 | $96.02 | $96.02 | $99.59 | $99.59 | $95.37 | $95.37 | $97.96 | $97.96 | 300,766 | $300,766.00 |
| 04-16-2026 | $94.47 | $94.47 | $95.34 | $95.34 | $93.60 | $93.60 | $94.74 | $94.74 | 290,024 | $290,024.00 |
| 04-15-2026 | $94.10 | $94.10 | $95.78 | $95.78 | $93.38 | $93.38 | $94.77 | $94.77 | 527,756 | $527,756.00 |
| 04-14-2026 | $93.37 | $93.37 | $94.51 | $94.51 | $92.47 | $92.47 | $93.96 | $93.96 | 204,662 | $204,662.00 |