Axos Financial Inc. (AX)
NYSE: AX
· Real-Time Price · USD
85.24
1.03 (1.22%)
At close: Oct 03, 2025, 3:59 PM
85.17
-0.08%
After-hours: Oct 03, 2025, 05:29 PM EDT
AX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.60 | 86.02 | 84.36 | 85.17 | 85.17 | 1.14% | 289,031 |
| Oct 2, 2025 | 83.42 | 84.66 | 83.00 | 84.21 | 84.21 | 0.81% | 250,900 |
| Oct 1, 2025 | 84.26 | 84.60 | 82.73 | 83.53 | 83.53 | -1.32% | 239,938 |
| Sep 30, 2025 | 86.37 | 86.62 | 83.75 | 84.65 | 84.65 | -1.91% | 433,400 |
| Sep 29, 2025 | 88.38 | 88.38 | 85.15 | 86.30 | 86.30 | -1.32% | 358,600 |
| Sep 26, 2025 | 87.50 | 88.60 | 87.15 | 87.45 | 87.45 | 0.18% | 305,300 |
| Sep 25, 2025 | 87.40 | 87.45 | 86.38 | 87.29 | 87.29 | -0.37% | 317,100 |
| Sep 24, 2025 | 88.31 | 88.83 | 86.97 | 87.61 | 87.61 | -0.96% | 315,130 |
| Sep 23, 2025 | 88.37 | 90.60 | 88.18 | 88.46 | 88.46 | 0.56% | 314,300 |
| Sep 22, 2025 | 87.62 | 88.42 | 87.06 | 87.97 | 87.97 | -0.62% | 410,100 |
| Sep 19, 2025 | 91.16 | 91.16 | 88.49 | 88.52 | 88.52 | -2.66% | 1,183,100 |
| Sep 18, 2025 | 88.72 | 91.31 | 87.71 | 90.94 | 90.94 | 3.81% | 410,933 |
| Sep 17, 2025 | 88.49 | 90.35 | 87.21 | 87.60 | 87.60 | -0.73% | 417,700 |
| Sep 16, 2025 | 90.00 | 90.26 | 87.68 | 88.24 | 88.24 | -2.27% | 340,012 |
| Sep 15, 2025 | 91.68 | 91.97 | 90.02 | 90.29 | 90.29 | -1.33% | 277,240 |
| Sep 12, 2025 | 91.79 | 92.34 | 91.12 | 91.51 | 91.51 | -0.80% | 199,600 |
| Sep 11, 2025 | 91.80 | 92.49 | 91.23 | 92.25 | 92.25 | 0.45% | 283,800 |
| Sep 10, 2025 | 91.69 | 92.60 | 91.22 | 91.84 | 91.84 | 0.69% | 202,007 |
| Sep 9, 2025 | 91.79 | 92.27 | 90.63 | 91.21 | 91.21 | -1.07% | 388,114 |
| Sep 8, 2025 | 91.43 | 92.25 | 90.09 | 92.20 | 92.20 | 1.56% | 294,112 |
Page 1 of 136