Axos Financial Inc (AX) Historical Stock Data
85.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AX is up 0.26% a day on average. There have been 19 days where Axos Financial Inc closed green and 11 days where AX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 82.95 | 85.64 | ↑$2.69 (3.24%) | 82.95 | 86.64 | 329.33K |
| 2025-12-09 | 85.20 | 82.91 | ↓$2.29 (-2.69%) | 82.69 | 86.57 | 300.49K |
| 2025-12-08 | 85.26 | 85.12 | ↓$0.14 (-0.16%) | 84.07 | 86.37 | 386.89K |
| 2025-12-05 | 84.26 | 84.69 | ↑$0.43 (0.51%) | 84.00 | 85.40 | 204.73K |
| 2025-12-04 | 84.54 | 84.79 | ↑$0.25 (0.30%) | 82.30 | 85.93 | 308.22K |
| 2025-12-03 | 82.06 | 84.03 | ↑$1.97 (2.40%) | 82.00 | 84.14 | 251.38K |
| 2025-12-02 | 83.52 | 81.60 | ↓$1.92 (-2.30%) | 81.42 | 83.57 | 205.06K |
| 2025-12-01 | 81.86 | 82.73 | ↑$0.87 (1.06%) | 81.61 | 83.12 | 281.08K |
| 2025-11-28 | 82.78 | 82.18 | ↓$0.60 (-0.72%) | 81.48 | 82.78 | 122.09K |
| 2025-11-26 | 82.64 | 81.99 | ↓$0.65 (-0.79%) | 81.99 | 83.28 | 365.77K |
| 2025-11-25 | 81.11 | 82.63 | ↑$1.52 (1.87%) | 80.18 | 83.43 | 251.79K |
| 2025-11-24 | 79.41 | 80.08 | ↑$0.67 (0.84%) | 78.71 | 80.41 | 265.55K |
| 2025-11-21 | 77.44 | 79.47 | ↑$2.03 (2.62%) | 76.98 | 80.41 | 369.70K |
| 2025-11-20 | 78.22 | 76.77 | ↓$1.45 (-1.85%) | 76.67 | 79.66 | 262.65K |
| 2025-11-19 | 76.88 | 77.08 | ↑$0.20 (0.26%) | 76.33 | 78.03 | 288.88K |
| 2025-11-18 | 75.37 | 76.30 | ↑$0.93 (1.23%) | 75.01 | 77.32 | 295.61K |
| 2025-11-17 | 78.78 | 75.60 | ↓$3.18 (-4.04%) | 74.89 | 79.26 | 353.71K |
| 2025-11-14 | 79.40 | 79.12 | ↓$0.28 (-0.35%) | 78.01 | 79.49 | 234.32K |
| 2025-11-13 | 81.49 | 79.85 | ↓$1.64 (-2.01%) | 79.15 | 82.48 | 291.38K |
| 2025-11-12 | 81.27 | 82.00 | ↑$0.73 (0.90%) | 81.27 | 83.16 | 421.65K |
| 2025-11-11 | 81.87 | 81.93 | ↑$0.06 (0.07%) | 80.92 | 83.31 | 224.81K |
| 2025-11-10 | 81.52 | 81.94 | ↑$0.42 (0.52%) | 80.72 | 82.54 | 221.59K |
| 2025-11-07 | 79.61 | 80.96 | ↑$1.35 (1.70%) | 79.04 | 81.02 | 227.27K |
| 2025-11-06 | 80.76 | 79.62 | ↓$1.14 (-1.41%) | 79.03 | 81.31 | 227.64K |
| 2025-11-05 | 79.11 | 80.75 | ↑$1.64 (2.07%) | 78.41 | 81.14 | 292.35K |
| 2025-11-04 | 78.58 | 79.03 | ↑$0.45 (0.57%) | 77.97 | 79.51 | 220.46K |
| 2025-11-03 | 77.39 | 79.38 | ↑$1.99 (2.57%) | 76.71 | 79.38 | 315.81K |
| 2025-10-31 | 76.95 | 77.98 | ↑$1.03 (1.34%) | 75.63 | 78.34 | 485.99K |
| 2025-10-30 | 78.18 | 79.32 | ↑$1.14 (1.46%) | 78.18 | 79.68 | 346.84K |
| 2025-10-29 | 79.87 | 78.77 | ↓$1.10 (-1.38%) | 78.34 | 81.03 | 343.01K |
Create an account or log in to view more rows.
$AX diversified
$AX Fuk the 1% even though i feel like the 1%
$AX bear trap
$AX Let’s get it
$AX Let it go...
$AX Buy the dip
$AX It's happening!
$AX Many many bears
$AX nice gap
$AX HODL