AX - Axos Financial, Inc.
84.37
-1.120 -1.327%
Share volume: 300,356
Last Updated: 05-12-2026
Banking/Savings Institutions:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$85.49
-1.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $85.78 | $85.78 | $86.46 | $86.46 | $82.86 | $82.86 | $84.37 | $84.37 | 300,356 | $300,356.00 |
| 05-11-2026 | $87.12 | $87.12 | $87.23 | $87.23 | $84.97 | $84.97 | $85.49 | $85.49 | 525,256 | $525,256.00 |
| 05-08-2026 | $87.71 | $87.71 | $88.48 | $88.48 | $86.87 | $86.87 | $86.98 | $86.98 | 284,435 | $284,435.00 |
| 05-07-2026 | $88.52 | $88.52 | $89.28 | $89.28 | $87.37 | $87.37 | $87.67 | $87.67 | 336,431 | $336,431.00 |
| 05-06-2026 | $88.38 | $88.38 | $90.11 | $90.11 | $87.56 | $87.56 | $88.03 | $88.03 | 451,034 | $451,034.00 |
| 05-05-2026 | $87.35 | $87.35 | $88.39 | $88.39 | $86.86 | $86.86 | $87.14 | $87.14 | 486,838 | $486,838.00 |
| 05-04-2026 | $85.80 | $85.80 | $90.05 | $90.05 | $85.78 | $85.78 | $87.28 | $87.28 | 842,578 | $842,578.00 |
| 05-01-2026 | $93.66 | $93.66 | $94.65 | $94.65 | $85.48 | $85.48 | $87.41 | $87.41 | 1,647,429 | $1,647,429.00 |
| 04-30-2026 | $94.10 | $94.10 | $97.33 | $97.33 | $93.89 | $93.89 | $96.44 | $96.44 | 370,236 | $370,236.00 |
| 04-29-2026 | $98.43 | $98.43 | $98.78 | $98.78 | $93.98 | $93.98 | $94.90 | $94.90 | 341,360 | $341,360.00 |