NYSE - Delayed Quote USD

Axos Financial, Inc. (AX)

53.05 +0.11 (+0.21%)
At close: April 26 at 4:00 PM EDT
53.05 -0.01 (-0.02%)
After hours: April 26 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 52.92 53.64 52.80 53.05 53.05 335,200
Apr 25, 2024 52.29 53.09 51.55 52.94 52.94 539,700
Apr 24, 2024 51.22 52.86 50.86 52.82 52.82 401,700
Apr 23, 2024 51.52 52.22 51.21 51.74 51.74 349,700
Apr 22, 2024 50.40 51.63 50.27 51.51 51.51 307,300
Apr 19, 2024 48.96 50.55 48.91 50.30 50.30 637,800
Apr 18, 2024 48.95 49.77 48.74 49.21 49.21 349,800
Apr 17, 2024 49.59 49.81 48.71 48.86 48.86 510,000
Apr 16, 2024 48.94 49.61 48.48 48.96 48.96 376,400
Apr 15, 2024 49.87 50.57 48.73 49.51 49.51 537,700
Apr 12, 2024 49.45 49.78 48.98 49.63 49.63 311,900
Apr 11, 2024 49.76 50.18 49.19 50.07 50.07 284,400
Apr 10, 2024 49.98 50.39 49.23 49.55 49.55 643,400
Apr 9, 2024 51.35 51.97 50.78 51.52 51.52 309,100
Apr 8, 2024 51.01 51.89 50.66 51.53 51.53 626,500
Apr 5, 2024 50.53 51.17 49.63 50.74 50.74 642,900
Apr 4, 2024 51.99 52.84 50.90 50.96 50.96 381,900
Apr 3, 2024 51.56 52.23 51.12 51.17 51.17 351,200
Apr 2, 2024 51.72 51.87 51.05 51.80 51.80 403,100
Apr 1, 2024 53.92 53.92 52.20 52.43 52.43 357,500
Mar 28, 2024 53.34 54.60 53.15 54.04 54.04 442,700
Mar 27, 2024 52.30 53.53 52.22 53.37 53.37 360,900
Mar 26, 2024 52.87 52.94 51.94 52.00 52.00 252,700
Mar 25, 2024 52.40 53.05 52.20 52.33 52.33 255,400
Mar 22, 2024 53.74 53.74 51.98 52.25 52.25 398,800
Mar 21, 2024 53.74 54.64 52.75 53.43 53.43 475,400
Mar 20, 2024 51.15 53.88 50.76 53.16 53.16 646,300
Mar 19, 2024 49.16 51.04 49.16 50.78 50.78 468,900
Mar 18, 2024 49.50 49.89 48.73 49.23 49.23 422,500
Mar 15, 2024 49.11 50.16 49.11 49.43 49.43 1,243,400
Mar 14, 2024 50.23 50.36 48.89 49.38 49.38 566,200
Mar 13, 2024 50.73 51.74 50.26 50.60 50.60 473,300
Mar 12, 2024 50.53 51.49 50.00 50.86 50.86 441,900
Mar 11, 2024 51.32 51.76 50.68 50.74 50.74 460,700
Mar 8, 2024 51.68 52.31 51.16 51.44 51.44 783,600
Mar 7, 2024 51.42 52.21 50.69 50.88 50.88 434,900
Mar 6, 2024 51.13 51.88 49.66 50.80 50.80 614,400
Mar 5, 2024 49.01 51.47 49.01 51.28 51.28 635,900
Mar 4, 2024 50.97 51.62 48.96 49.33 49.33 703,000
Mar 1, 2024 51.20 51.69 49.71 50.73 50.73 520,400
Feb 29, 2024 52.79 53.46 51.39 52.12 52.12 496,900
Feb 28, 2024 52.32 52.78 51.61 51.69 51.69 304,900
Feb 27, 2024 52.69 53.66 52.47 53.00 53.00 301,000
Feb 26, 2024 51.81 52.70 51.51 52.07 52.07 383,000
Feb 23, 2024 52.03 52.39 50.98 52.06 52.06 303,600
Feb 22, 2024 52.15 52.77 51.05 51.81 51.81 531,500
Feb 21, 2024 52.77 52.79 51.70 52.27 52.27 451,600
Feb 20, 2024 52.59 53.48 52.59 53.13 53.13 405,200
Feb 16, 2024 54.19 54.83 53.76 54.03 54.03 320,600
Feb 15, 2024 53.99 55.64 53.82 55.12 55.12 591,900
Feb 14, 2024 52.65 53.65 51.94 53.47 53.47 473,700
Feb 13, 2024 52.63 52.64 50.71 51.81 51.81 775,100
Feb 12, 2024 51.13 53.91 51.13 53.16 53.16 513,200
Feb 9, 2024 50.22 51.71 49.30 51.29 51.29 537,900
Feb 8, 2024 50.04 50.97 49.51 50.32 50.32 466,600
Feb 7, 2024 51.22 51.22 49.24 50.49 50.49 740,900
Feb 6, 2024 51.55 52.94 50.65 51.22 51.22 1,045,100
Feb 5, 2024 52.67 52.77 51.32 51.87 51.87 662,000
Feb 2, 2024 52.92 54.57 52.22 53.30 53.30 817,300
Feb 1, 2024 56.26 56.27 51.02 54.29 54.29 1,432,300
Jan 31, 2024 60.00 60.00 55.18 55.43 55.43 1,267,300
Jan 30, 2024 56.37 57.45 56.37 56.78 56.78 641,400
Jan 29, 2024 55.67 56.92 55.57 56.88 56.88 679,900
Jan 26, 2024 55.37 56.23 55.01 55.71 55.71 377,400
Jan 25, 2024 55.99 56.15 54.30 54.87 54.87 1,101,900
Jan 24, 2024 55.20 56.14 54.90 55.22 55.22 607,300
Jan 23, 2024 55.94 56.09 54.31 54.59 54.59 560,400
Jan 22, 2024 53.94 55.51 53.79 55.49 55.49 564,200
Jan 19, 2024 52.42 53.61 51.82 53.24 53.24 426,700
Jan 18, 2024 51.78 52.50 51.18 52.26 52.26 437,000
Jan 17, 2024 50.72 51.65 50.47 51.36 51.36 587,800
Jan 16, 2024 51.95 52.64 51.58 51.86 51.86 573,800
Jan 12, 2024 53.63 54.16 52.10 52.97 52.97 810,400
Jan 11, 2024 53.77 53.89 51.89 52.97 52.97 791,500
Jan 10, 2024 53.86 54.43 53.46 54.13 54.13 542,800
Jan 9, 2024 52.62 54.17 52.14 54.07 54.07 672,000
Jan 8, 2024 52.32 53.95 52.05 53.80 53.80 323,500
Jan 5, 2024 52.16 53.62 52.00 52.48 52.48 492,000
Jan 4, 2024 53.09 53.64 52.49 52.70 52.70 424,300
Jan 3, 2024 53.97 54.62 52.72 53.04 53.04 811,700
Jan 2, 2024 53.83 55.42 53.83 55.02 55.02 636,000
Dec 29, 2023 56.17 56.32 54.56 54.60 54.60 663,200
Dec 28, 2023 56.60 56.99 56.03 56.49 56.49 580,900
Dec 27, 2023 56.33 57.12 56.13 56.80 56.80 742,700
Dec 26, 2023 55.00 57.02 54.81 56.45 56.45 578,100
Dec 22, 2023 55.12 55.55 54.19 54.80 54.80 401,500
Dec 21, 2023 54.06 54.64 53.43 54.42 54.42 564,300
Dec 20, 2023 54.19 55.80 53.16 53.18 53.18 847,600
Dec 19, 2023 53.67 54.64 53.41 54.28 54.28 723,000
Dec 18, 2023 53.05 54.15 52.37 53.21 53.21 720,500
Dec 15, 2023 53.84 53.92 52.41 52.93 52.93 1,912,000
Dec 14, 2023 53.56 54.98 52.28 53.48 53.48 1,241,400
Dec 13, 2023 49.39 51.91 46.97 51.74 51.74 1,429,600
Dec 12, 2023 49.67 49.81 48.69 49.06 49.06 810,000
Dec 11, 2023 50.02 50.68 48.93 49.82 49.82 982,400
Dec 8, 2023 46.80 50.34 46.48 49.90 49.90 2,259,100
Dec 7, 2023 43.54 44.82 43.32 44.63 44.63 535,300
Dec 6, 2023 44.08 45.37 42.92 43.21 43.21 633,200
Dec 5, 2023 43.42 43.67 42.51 43.37 43.37 649,900
Dec 4, 2023 41.06 43.92 41.06 43.55 43.55 1,235,600
Dec 1, 2023 38.09 41.92 37.85 41.74 41.74 1,118,400
Nov 30, 2023 39.16 39.35 38.07 38.27 38.27 502,700
Nov 29, 2023 38.55 40.51 38.42 39.05 39.05 884,600
Nov 28, 2023 38.00 38.09 36.93 37.99 37.99 757,700
Nov 27, 2023 38.12 38.86 37.88 38.16 38.16 681,200
Nov 24, 2023 39.02 39.15 38.32 38.35 38.35 183,300
Nov 22, 2023 39.03 39.05 38.43 38.97 38.97 527,400
Nov 21, 2023 39.39 39.60 38.17 38.41 38.41 620,600
Nov 20, 2023 39.28 39.78 38.85 39.58 39.58 584,900
Nov 17, 2023 38.39 39.61 38.01 39.39 39.39 938,500
Nov 16, 2023 38.95 39.06 36.96 37.84 37.84 1,154,300
Nov 15, 2023 38.94 39.45 38.28 39.32 39.32 1,224,300
Nov 14, 2023 35.17 39.03 34.99 38.84 38.84 2,553,800
Nov 13, 2023 35.99 36.13 32.05 33.36 33.36 4,071,400
Nov 10, 2023 37.10 37.45 36.10 36.23 36.23 888,000
Nov 9, 2023 37.58 38.14 36.80 36.95 36.95 631,900
Nov 8, 2023 37.87 38.06 37.04 37.52 37.52 521,500
Nov 7, 2023 38.09 38.51 37.26 37.86 37.86 983,300
Nov 6, 2023 40.59 40.69 37.69 38.49 38.49 1,038,000
Nov 3, 2023 41.26 41.80 40.53 40.70 40.70 1,074,100
Nov 2, 2023 37.88 40.05 37.88 39.96 39.96 1,306,800
Nov 1, 2023 35.87 37.40 35.36 37.30 37.30 708,000
Oct 31, 2023 35.78 36.38 35.48 36.03 36.03 726,000
Oct 30, 2023 35.93 36.24 34.92 35.53 35.53 746,700
Oct 27, 2023 36.64 37.24 33.28 34.85 34.85 2,409,100
Oct 26, 2023 36.45 37.92 36.06 37.83 37.83 1,194,900
Oct 25, 2023 36.29 36.67 35.44 36.45 36.45 703,300
Oct 24, 2023 37.11 37.26 35.95 36.71 36.71 585,100
Oct 23, 2023 35.80 37.98 35.66 36.91 36.91 1,342,200
Oct 20, 2023 36.66 36.66 35.62 35.85 35.85 728,600
Oct 19, 2023 37.16 37.83 36.56 36.66 36.66 521,200
Oct 18, 2023 37.32 37.52 36.81 37.17 37.17 412,200
Oct 17, 2023 36.78 38.62 36.78 37.86 37.86 571,900
Oct 16, 2023 36.89 37.47 36.64 37.12 37.12 492,200
Oct 13, 2023 36.53 36.71 35.12 35.67 35.67 727,700
Oct 12, 2023 37.01 37.01 35.74 36.25 36.25 934,300
Oct 11, 2023 37.57 38.03 36.34 37.01 37.01 608,800
Oct 10, 2023 37.86 38.05 37.34 37.38 37.38 329,200
Oct 9, 2023 37.00 37.86 36.92 37.35 37.35 617,600
Oct 6, 2023 37.50 38.39 36.97 37.93 37.93 410,900
Oct 5, 2023 36.57 38.09 36.57 37.98 37.98 617,100
Oct 4, 2023 36.34 36.91 35.74 36.74 36.74 481,000
Oct 3, 2023 37.31 37.34 35.98 36.19 36.19 511,900
Oct 2, 2023 37.83 38.12 36.98 37.44 37.44 633,200
Sep 29, 2023 37.59 38.59 37.27 37.86 37.86 677,600
Sep 28, 2023 35.86 37.65 35.86 37.31 37.31 887,900
Sep 27, 2023 36.25 36.58 35.06 36.01 36.01 976,400
Sep 26, 2023 37.30 37.63 36.00 36.17 36.17 1,537,300
Sep 25, 2023 38.19 38.77 37.60 37.66 37.66 846,700
Sep 22, 2023 38.61 38.99 37.80 38.28 38.28 573,300
Sep 21, 2023 38.98 39.06 38.42 38.71 38.71 725,800
Sep 20, 2023 39.61 40.07 39.29 39.31 39.31 598,000
Sep 19, 2023 40.43 40.95 38.95 39.31 39.31 935,000
Sep 18, 2023 42.08 42.16 40.30 40.37 40.37 904,500
Sep 15, 2023 42.32 42.70 41.88 42.40 42.40 1,336,500
Sep 14, 2023 43.29 43.63 42.51 42.77 42.77 424,900
Sep 13, 2023 43.00 43.11 42.11 42.65 42.65 493,600
Sep 12, 2023 43.30 43.53 42.78 42.88 42.88 353,200
Sep 11, 2023 43.03 43.50 42.66 43.16 43.16 419,000
Sep 8, 2023 42.48 43.13 41.80 42.84 42.84 275,300
Sep 7, 2023 42.47 42.74 42.16 42.52 42.52 279,200
Sep 6, 2023 43.33 43.75 42.27 42.56 42.56 551,100
Sep 5, 2023 43.66 44.46 43.02 43.33 43.33 634,300
Sep 1, 2023 43.51 44.23 43.51 44.13 44.13 383,400
Aug 31, 2023 42.75 43.28 42.74 43.09 43.09 264,800
Aug 30, 2023 42.62 43.21 42.62 42.80 42.80 198,800
Aug 29, 2023 41.82 43.00 41.58 42.75 42.75 245,600
Aug 28, 2023 41.80 42.48 41.74 41.89 41.89 335,700
Aug 25, 2023 41.67 42.03 40.54 41.56 41.56 240,300
Aug 24, 2023 41.14 42.07 40.90 41.56 41.56 380,600
Aug 23, 2023 39.93 41.23 39.50 41.11 41.11 336,700
Aug 22, 2023 40.54 41.13 39.81 39.81 39.81 496,500
Aug 21, 2023 40.52 40.91 39.97 40.41 40.41 250,800
Aug 18, 2023 40.01 41.42 40.01 40.44 40.44 522,800
Aug 17, 2023 40.92 41.12 40.35 40.57 40.57 308,300
Aug 16, 2023 41.42 41.71 40.46 40.66 40.66 361,800
Aug 15, 2023 42.45 42.59 41.12 41.42 41.42 427,800
Aug 14, 2023 43.38 43.41 42.71 43.05 43.05 339,600
Aug 11, 2023 43.42 44.08 43.20 44.01 44.01 267,200
Aug 10, 2023 44.45 44.46 43.30 43.72 43.72 437,800
Aug 9, 2023 44.51 44.59 43.70 43.85 43.85 508,100
Aug 8, 2023 44.62 45.02 43.77 44.75 44.75 357,800
Aug 7, 2023 45.61 46.44 45.37 46.00 46.00 267,100
Aug 4, 2023 44.66 45.96 44.66 45.77 45.77 502,300
Aug 3, 2023 45.06 45.71 44.59 45.44 45.44 361,900
Aug 2, 2023 44.91 45.46 43.96 45.26 45.26 534,500
Aug 1, 2023 46.85 46.87 45.33 45.67 45.67 588,000
Jul 31, 2023 49.10 49.65 46.14 47.00 47.00 832,600
Jul 28, 2023 49.77 50.80 47.67 48.71 48.71 630,200
Jul 27, 2023 47.22 47.99 45.97 46.35 46.35 624,500
Jul 26, 2023 45.00 47.23 44.98 47.15 47.15 489,300
Jul 25, 2023 44.96 45.44 43.87 44.16 44.16 620,100
Jul 24, 2023 43.89 45.36 43.89 45.02 45.02 293,000
Jul 21, 2023 45.82 45.82 44.12 44.12 44.12 298,900
Jul 20, 2023 45.76 45.86 44.50 45.29 45.29 423,700
Jul 19, 2023 45.40 46.07 45.01 46.05 46.05 344,300
Jul 18, 2023 43.22 45.40 43.22 45.35 45.35 354,600
Jul 17, 2023 42.21 43.48 42.13 43.21 43.21 327,800
Jul 14, 2023 43.43 43.43 41.72 42.18 42.18 323,700
Jul 13, 2023 42.95 43.00 42.12 43.00 43.00 365,200
Jul 12, 2023 42.10 42.81 41.92 42.55 42.55 298,900
Jul 11, 2023 40.30 41.38 40.03 41.16 41.16 305,600
Jul 10, 2023 39.14 40.23 39.12 40.21 40.21 336,000
Jul 7, 2023 38.59 39.82 38.35 39.19 39.19 396,600
Jul 6, 2023 38.81 38.98 37.83 38.45 38.45 437,800
Jul 5, 2023 39.45 40.04 38.87 39.61 39.61 316,600
Jul 3, 2023 39.31 40.46 39.31 39.89 39.89 210,600
Jun 30, 2023 39.93 39.99 39.21 39.44 39.44 477,900
Jun 29, 2023 37.89 39.64 37.89 39.33 39.33 596,600
Jun 28, 2023 37.32 37.70 36.79 37.30 37.30 343,500
Jun 27, 2023 37.05 37.97 36.83 37.62 37.62 378,100
Jun 26, 2023 36.71 37.88 36.71 36.92 36.92 344,900
Jun 23, 2023 36.75 37.25 36.05 36.64 36.64 737,500
Jun 22, 2023 38.41 38.41 36.97 37.09 37.09 625,800
Jun 21, 2023 39.23 39.31 38.53 38.66 38.66 383,400
Jun 20, 2023 40.02 40.02 39.14 39.46 39.46 408,300
Jun 16, 2023 41.47 41.47 39.73 40.37 40.37 1,291,700
Jun 15, 2023 40.00 41.52 40.00 41.19 41.19 474,400
Jun 14, 2023 41.77 42.11 40.34 40.61 40.61 488,600
Jun 13, 2023 40.86 41.88 40.82 41.36 41.36 603,300
Jun 12, 2023 41.68 42.20 40.53 40.59 40.59 553,800
Jun 9, 2023 41.76 42.04 41.18 41.52 41.52 478,100
Jun 8, 2023 42.24 42.28 40.74 41.87 41.87 509,400
Jun 7, 2023 42.30 43.50 41.15 42.55 42.55 852,600
Jun 6, 2023 39.69 42.92 39.69 42.03 42.03 486,700
Jun 5, 2023 40.91 41.11 39.16 39.64 39.64 370,400
Jun 2, 2023 39.88 41.53 39.52 41.34 41.34 381,500
Jun 1, 2023 38.37 39.22 37.90 39.12 39.12 364,900
May 31, 2023 40.36 40.67 37.81 37.82 37.82 490,700
May 30, 2023 41.17 41.23 40.12 40.74 40.74 377,600
May 26, 2023 40.64 41.14 40.10 41.13 41.13 272,800
May 25, 2023 40.66 41.10 40.17 40.90 40.90 254,000
May 24, 2023 40.48 41.11 39.79 40.93 40.93 315,900
May 23, 2023 40.70 42.86 40.41 41.12 41.12 441,700
May 22, 2023 39.83 41.09 39.12 40.84 40.84 284,000
May 19, 2023 40.79 40.81 38.89 39.47 39.47 398,000
May 18, 2023 39.40 40.44 38.84 40.22 40.22 555,500
May 17, 2023 37.31 39.69 37.00 39.40 39.40 557,400
May 16, 2023 37.09 37.47 36.40 36.41 36.41 316,300
May 15, 2023 36.81 37.53 36.72 37.25 37.25 354,900
May 12, 2023 37.49 37.55 36.25 36.60 36.60 500,300
May 11, 2023 37.61 38.09 37.13 37.39 37.39 276,800
May 10, 2023 39.29 39.29 37.87 38.39 38.39 278,900
May 9, 2023 38.51 38.78 37.96 38.35 38.35 226,200
May 8, 2023 40.45 40.50 38.55 38.84 38.84 354,400
May 5, 2023 39.00 40.30 38.34 39.87 39.87 630,400
May 4, 2023 37.27 37.73 35.84 37.07 37.07 860,800
May 3, 2023 38.83 39.84 38.07 38.20 38.20 541,900
May 2, 2023 39.73 40.04 37.78 38.62 38.62 828,300
May 1, 2023 40.98 41.10 39.92 40.02 40.02 625,300
Apr 28, 2023 39.48 41.57 39.22 40.67 40.67 1,277,100
Apr 27, 2023 36.09 37.09 36.05 37.05 37.05 395,600

Related Tickers

OFG OFG Bancorp
36.30
-0.44%
 
CUBI Customers Bancorp, Inc.
46.82
-5.47%
 
PFBC Preferred Bank
76.45
-1.32%
 
MCB Metropolitan Bank Holding Corp.
42.13
+1.86%
 
IBOC International Bancshares Corporation
56.15
+0.32%
 
WSFS WSFS Financial Corporation
42.85
-3.77%
 
UBAB United Bancorporation of Alabama, Inc.
41.50
0.00%
 
FFWM First Foundation Inc.
6.08
-9.25%
 
BANC Banc of California, Inc.
14.32
+1.56%
 
NECB Northeast Community Bancorp, Inc.
15.88
+1.15%