Axos Financial Inc (AX) Historical Stock Data
49.21 ↑0.35 (0.72%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AX is down -0.12% a day on average. There have been 14 days where Axos Financial Inc closed green and 16 days where AX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 48.95 | 49.21 | ↑$0.26 (0.53%) | 48.74 | 49.77 | 349.77K |
| 2024-04-17 | 49.59 | 48.86 | ↓$0.73 (-1.47%) | 48.71 | 49.81 | 510.01K |
| 2024-04-16 | 48.94 | 48.96 | ↑$0.02 (0.04%) | 48.48 | 49.61 | 376.44K |
| 2024-04-15 | 49.87 | 49.51 | ↓$0.36 (-0.72%) | 48.73 | 50.57 | 537.74K |
| 2024-04-12 | 49.45 | 49.63 | ↑$0.18 (0.36%) | 48.98 | 49.78 | 311.87K |
| 2024-04-11 | 49.76 | 50.07 | ↑$0.31 (0.62%) | 49.19 | 50.18 | 284.42K |
| 2024-04-10 | 49.98 | 49.55 | ↓$0.43 (-0.86%) | 49.23 | 50.39 | 643.39K |
| 2024-04-09 | 51.35 | 51.52 | ↑$0.17 (0.33%) | 50.78 | 51.97 | 309.06K |
| 2024-04-08 | 51.01 | 51.53 | ↑$0.52 (1.02%) | 50.66 | 51.89 | 626.46K |
| 2024-04-05 | 50.53 | 50.74 | ↑$0.21 (0.42%) | 49.63 | 51.17 | 642.95K |
| 2024-04-04 | 51.99 | 50.96 | ↓$1.03 (-1.98%) | 50.90 | 52.84 | 381.93K |
| 2024-04-03 | 51.56 | 51.17 | ↓$0.39 (-0.76%) | 51.12 | 52.23 | 350.20K |
| 2024-04-02 | 51.72 | 51.80 | ↑$0.08 (0.15%) | 51.05 | 51.87 | 403.12K |
| 2024-04-01 | 53.92 | 52.43 | ↓$1.49 (-2.76%) | 52.20 | 53.92 | 357.53K |
| 2024-03-28 | 53.34 | 54.04 | ↑$0.70 (1.31%) | 53.15 | 54.60 | 442.74K |
| 2024-03-27 | 52.30 | 53.37 | ↑$1.07 (2.05%) | 52.22 | 53.53 | 360.93K |
| 2024-03-26 | 52.87 | 52.00 | ↓$0.87 (-1.65%) | 51.94 | 52.94 | 252.68K |
| 2024-03-25 | 52.40 | 52.33 | ↓$0.07 (-0.13%) | 52.20 | 53.05 | 255.40K |
| 2024-03-22 | 53.74 | 52.25 | ↓$1.49 (-2.77%) | 51.98 | 53.74 | 398.79K |
| 2024-03-21 | 53.74 | 53.43 | ↓$0.31 (-0.58%) | 52.75 | 54.64 | 475.40K |
| 2024-03-20 | 51.15 | 53.16 | ↑$2.01 (3.93%) | 50.76 | 53.88 | 646.27K |
| 2024-03-19 | 49.16 | 50.78 | ↑$1.62 (3.30%) | 49.16 | 51.04 | 469.03K |
| 2024-03-18 | 49.50 | 49.23 | ↓$0.27 (-0.55%) | 48.73 | 49.89 | 422.50K |
| 2024-03-15 | 49.11 | 49.43 | ↑$0.32 (0.65%) | 49.11 | 50.16 | 1.24M |
| 2024-03-14 | 50.23 | 49.38 | ↓$0.85 (-1.69%) | 48.89 | 50.36 | 566.20K |
| 2024-03-13 | 50.73 | 50.60 | ↓$0.13 (-0.26%) | 50.26 | 51.74 | 473.35K |
| 2024-03-12 | 50.53 | 50.86 | ↑$0.33 (0.65%) | 50.00 | 51.49 | 441.90K |
| 2024-03-11 | 51.32 | 50.74 | ↓$0.58 (-1.13%) | 50.68 | 51.76 | 460.67K |
| 2024-03-08 | 51.68 | 51.44 | ↓$0.24 (-0.46%) | 51.16 | 52.31 | 783.61K |
| 2024-03-07 | 51.42 | 50.88 | ↓$0.54 (-1.05%) | 50.69 | 52.21 | 434.89K |
Create an account or log in to view more rows.
$AX Up! Up! Up! Up! Up! Up! Up!
$AX might see a whole 1% green
$AX futs ripping
$AX rocket fuel tanks are full. Gonna shoot to the stars
$AX just waiting to short this bad boy.
$AX Buy the dip.
$AX get over the hump
$AX it can go lower
$AX run it!
$AX I’ll be buying more if this dips!