U.S. Markets open in 4 hrs 44 mins

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.02-0.78 (-1.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2021------
Jul 27, 202147.1147.6146.5947.0247.02154,600
Jul 26, 202147.7048.3647.3647.8047.8095,200
Jul 23, 202147.4247.9146.9247.3647.36196,000
Jul 22, 202148.0348.0846.7547.0647.06130,600
Jul 21, 202147.6248.7247.1948.2748.27194,300
Jul 20, 202145.4347.9845.2647.0147.01334,800
Jul 19, 202145.0546.3144.7545.3345.33387,100
Jul 16, 202147.3647.3646.2146.3746.37296,800
Jul 15, 202145.3946.9745.3946.9046.90311,300
Jul 14, 202145.2045.8345.0445.7445.74254,300
Jul 13, 202146.4046.5544.9045.0045.00243,400
Jul 12, 202145.4246.8145.1246.7846.78244,100
Jul 09, 202145.7845.9345.2045.9145.91193,300
Jul 08, 202144.4645.4943.9344.8044.80413,100
Jul 07, 202144.8745.9744.8545.4645.46296,000
Jul 06, 202146.0046.1244.7045.3345.33232,100
Jul 02, 202146.9546.9545.8446.1146.11159,800
Jul 01, 202146.8247.2546.5046.7346.73182,100
Jun 30, 202146.1546.8446.1546.3946.39257,300
Jun 29, 202146.8847.2546.3146.4746.47169,300
Jun 28, 202147.1447.1446.0246.5346.53215,000
Jun 25, 202147.4447.8547.0847.3347.33588,700
Jun 24, 202146.6647.4246.3347.3247.32196,000
Jun 23, 202146.9047.1746.2346.2746.27333,000
Jun 22, 202147.0947.1746.1346.7446.74165,000
Jun 21, 202145.5546.9545.2146.9246.92271,800
Jun 18, 202146.9747.3145.0345.1045.10506,300
Jun 17, 202149.6749.9047.5947.9247.92433,100
Jun 16, 202148.2449.6447.4849.3449.34297,100
Jun 15, 202147.5448.8147.2548.5448.54249,000
Jun 14, 202148.6348.8547.3047.5147.51201,100
Jun 11, 202148.1748.6548.0748.4848.48139,600
Jun 10, 202148.9649.0448.0348.0348.03343,500
Jun 09, 202148.9649.0048.2148.4448.44171,300
Jun 08, 202148.8549.2748.2849.1449.14155,300
Jun 07, 202147.8449.4147.6649.1249.12338,200
Jun 04, 202147.9247.9747.2547.6947.69118,500
Jun 03, 202147.5047.9447.2947.6547.65183,800
Jun 02, 202148.4548.4547.4447.8547.85264,600
Jun 01, 202147.7548.5247.5848.2648.26339,000
May 28, 202147.6647.6646.9447.4147.41217,200
May 27, 202146.7847.3446.4947.3247.32229,300
May 26, 202145.2546.2845.0746.1446.14184,800
May 25, 202145.8146.3845.1145.1345.13338,600
May 24, 202145.7946.0545.3645.7645.76163,700
May 21, 202145.3445.9545.1245.7345.73206,100
May 20, 202145.6445.7944.4044.8744.87300,900
May 19, 202145.1445.8744.2645.6145.61270,800
May 18, 202146.6446.9145.8345.8445.84202,900
May 17, 202146.0546.7345.8146.5246.52159,400
May 14, 202146.6546.6945.8146.4746.47339,800
May 13, 202144.3846.4944.3846.2146.21257,500
May 12, 202145.5845.8344.2244.3744.37261,600
May 11, 202144.7745.9044.7745.2845.28166,700
May 10, 202146.2747.0645.6445.6445.64317,900
May 07, 202145.7346.5245.4846.2746.27211,500
May 06, 202145.7446.2945.2146.2946.29215,100
May 05, 202145.5145.7644.9045.4345.43185,800
May 04, 202145.7445.8844.4945.4945.49190,600
May 03, 202145.8546.2344.9245.7445.74319,000
Apr 30, 202148.2748.2744.8245.1545.15426,800
Apr 29, 202146.0946.8946.0546.3146.31324,500
Apr 28, 202145.6845.9745.0245.9745.97252,500
Apr 27, 202145.3245.7944.9845.7945.79184,100
Apr 26, 202146.1346.8845.4445.5745.57200,600
Apr 23, 202144.4546.2544.4545.8845.88323,000
Apr 22, 202145.3445.7044.2544.2644.26270,500
Apr 21, 202144.4445.1644.0944.9244.92339,900
Apr 20, 202146.6046.8344.1844.5344.53540,800
Apr 19, 202146.7047.0045.7146.5746.57230,100
Apr 16, 202147.6747.6746.4646.7246.72245,600
Apr 15, 202147.6547.6546.1046.9846.98230,600
Apr 14, 202146.7948.3646.7647.4847.48220,100
Apr 13, 202147.7247.7245.9846.8446.84386,600
Apr 12, 202148.6749.0947.9348.1148.11260,800
Apr 09, 202148.3048.6447.8748.5348.53205,200
Apr 08, 202147.6348.2546.6748.1348.13234,000
Apr 07, 202148.0648.3947.2547.6447.64191,600
Apr 06, 202148.2748.7947.8348.0148.01165,900
Apr 05, 202148.1448.3947.5448.1348.13227,200
Apr 01, 202147.1647.6246.1947.4947.49257,900
Mar 31, 202147.5448.1446.9147.0147.01287,400
Mar 30, 202146.6647.8946.6647.6747.67305,500
Mar 29, 202147.7148.7046.1546.4546.45522,300
Mar 26, 202147.8848.4247.3148.3248.32295,200
Mar 25, 202145.3147.3745.0047.0047.00287,600
Mar 24, 202147.4048.4245.6745.6945.69545,900
Mar 23, 202148.4148.8746.2646.5946.59366,300
Mar 22, 202151.0751.7048.8448.9248.92451,100
Mar 19, 202152.1552.6050.1152.1252.12941,500
Mar 18, 202153.5954.3652.1452.3552.35406,600
Mar 17, 202152.4052.8151.8952.7752.77318,900
Mar 16, 202151.7952.1150.8851.9251.92291,400
Mar 15, 202151.9952.4550.5151.6451.64313,600
Mar 12, 202151.9952.5051.4752.0652.06337,000
Mar 11, 202150.1851.4049.9151.1551.15362,200
Mar 10, 202148.9950.5548.9750.1650.16380,600
Mar 09, 202148.8249.8048.0049.2849.28336,100
Mar 08, 202148.5549.5448.2848.9448.94248,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...