Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.42

-0.40

(-0.76%)

As of 12:00PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	52.29	52.42	51.54	52.42	52.42	80,580
24 Apr 2024	51.22	52.86	50.86	52.82	52.82	401,700
23 Apr 2024	51.52	52.22	51.21	51.74	51.74	349,700
22 Apr 2024	50.40	51.63	50.27	51.51	51.51	307,300
19 Apr 2024	48.96	50.55	48.91	50.30	50.30	637,800
18 Apr 2024	48.95	49.77	48.74	49.21	49.21	349,800
17 Apr 2024	49.59	49.81	48.71	48.86	48.86	510,000
16 Apr 2024	48.94	49.61	48.48	48.96	48.96	376,400
15 Apr 2024	49.87	50.57	48.73	49.51	49.51	537,700
12 Apr 2024	49.45	49.78	48.98	49.63	49.63	311,900
11 Apr 2024	49.76	50.18	49.19	50.07	50.07	284,400
10 Apr 2024	49.98	50.39	49.23	49.55	49.55	643,400
09 Apr 2024	51.35	51.97	50.78	51.52	51.52	309,100
08 Apr 2024	51.01	51.89	50.66	51.53	51.53	626,500
05 Apr 2024	50.53	51.17	49.63	50.74	50.74	642,900
04 Apr 2024	51.99	52.84	50.90	50.96	50.96	381,900
03 Apr 2024	51.56	52.23	51.12	51.17	51.17	351,200
02 Apr 2024	51.72	51.87	51.05	51.80	51.80	403,100
01 Apr 2024	53.92	53.92	52.20	52.43	52.43	357,500
28 Mar 2024	53.34	54.60	53.15	54.04	54.04	442,700
27 Mar 2024	52.30	53.53	52.22	53.37	53.37	360,900
26 Mar 2024	52.87	52.94	51.94	52.00	52.00	252,700
25 Mar 2024	52.40	53.05	52.20	52.33	52.33	255,400
22 Mar 2024	53.74	53.74	51.98	52.25	52.25	398,800
21 Mar 2024	53.74	54.64	52.75	53.43	53.43	475,400
20 Mar 2024	51.15	53.88	50.76	53.16	53.16	646,300
19 Mar 2024	49.16	51.04	49.16	50.78	50.78	468,900
18 Mar 2024	49.50	49.89	48.73	49.23	49.23	422,500
15 Mar 2024	49.11	50.16	49.11	49.43	49.43	1,243,400
14 Mar 2024	50.23	50.36	48.89	49.38	49.38	566,200
13 Mar 2024	50.73	51.74	50.26	50.60	50.60	473,300
12 Mar 2024	50.53	51.49	50.00	50.86	50.86	441,900
11 Mar 2024	51.32	51.76	50.68	50.74	50.74	460,700
08 Mar 2024	51.68	52.31	51.16	51.44	51.44	783,600
07 Mar 2024	51.42	52.21	50.69	50.88	50.88	434,900
06 Mar 2024	51.13	51.88	49.66	50.80	50.80	614,400
05 Mar 2024	49.01	51.47	49.01	51.28	51.28	635,900
04 Mar 2024	50.97	51.62	48.96	49.33	49.33	703,000
01 Mar 2024	51.20	51.69	49.71	50.73	50.73	520,400
29 Feb 2024	52.79	53.46	51.39	52.12	52.12	496,900
28 Feb 2024	52.32	52.78	51.61	51.69	51.69	304,900
27 Feb 2024	52.69	53.66	52.47	53.00	53.00	301,000
26 Feb 2024	51.81	52.70	51.51	52.07	52.07	383,000
23 Feb 2024	52.03	52.39	50.98	52.06	52.06	303,600
22 Feb 2024	52.15	52.77	51.05	51.81	51.81	531,500
21 Feb 2024	52.77	52.79	51.70	52.27	52.27	451,600
20 Feb 2024	52.59	53.48	52.59	53.13	53.13	405,200
16 Feb 2024	54.19	54.83	53.76	54.03	54.03	320,600
15 Feb 2024	53.99	55.64	53.82	55.12	55.12	591,900
14 Feb 2024	52.65	53.65	51.94	53.47	53.47	473,700
13 Feb 2024	52.63	52.64	50.71	51.81	51.81	775,100
12 Feb 2024	51.13	53.91	51.13	53.16	53.16	513,200
09 Feb 2024	50.22	51.71	49.30	51.29	51.29	537,900
08 Feb 2024	50.04	50.97	49.51	50.32	50.32	466,600
07 Feb 2024	51.22	51.22	49.24	50.49	50.49	740,900
06 Feb 2024	51.55	52.94	50.65	51.22	51.22	1,045,100
05 Feb 2024	52.67	52.77	51.32	51.87	51.87	662,000
02 Feb 2024	52.92	54.57	52.22	53.30	53.30	817,300
01 Feb 2024	56.26	56.27	51.02	54.29	54.29	1,432,300
31 Jan 2024	60.00	60.00	55.18	55.43	55.43	1,267,300
30 Jan 2024	56.37	57.45	56.37	56.78	56.78	641,400
29 Jan 2024	55.67	56.92	55.57	56.88	56.88	679,900
26 Jan 2024	55.37	56.23	55.01	55.71	55.71	377,400
25 Jan 2024	55.99	56.15	54.30	54.87	54.87	1,101,900
24 Jan 2024	55.20	56.14	54.90	55.22	55.22	607,300
23 Jan 2024	55.94	56.09	54.31	54.59	54.59	560,400
22 Jan 2024	53.94	55.51	53.79	55.49	55.49	564,200
19 Jan 2024	52.42	53.61	51.82	53.24	53.24	426,700
18 Jan 2024	51.78	52.50	51.18	52.26	52.26	437,000
17 Jan 2024	50.72	51.65	50.47	51.36	51.36	587,800
16 Jan 2024	51.95	52.64	51.58	51.86	51.86	573,800
12 Jan 2024	53.63	54.16	52.10	52.97	52.97	810,400
11 Jan 2024	53.77	53.89	51.89	52.97	52.97	791,500
10 Jan 2024	53.86	54.43	53.46	54.13	54.13	542,800
09 Jan 2024	52.62	54.17	52.14	54.07	54.07	672,000
08 Jan 2024	52.32	53.95	52.05	53.80	53.80	323,500
05 Jan 2024	52.16	53.62	52.00	52.48	52.48	492,000
04 Jan 2024	53.09	53.64	52.49	52.70	52.70	424,300
03 Jan 2024	53.97	54.62	52.72	53.04	53.04	811,700
02 Jan 2024	53.83	55.42	53.83	55.02	55.02	636,000
29 Dec 2023	56.17	56.32	54.56	54.60	54.60	663,200
28 Dec 2023	56.60	56.99	56.03	56.49	56.49	580,900
27 Dec 2023	56.33	57.12	56.13	56.80	56.80	742,700
26 Dec 2023	55.00	57.02	54.81	56.45	56.45	578,100
22 Dec 2023	55.12	55.55	54.19	54.80	54.80	401,500
21 Dec 2023	54.06	54.64	53.43	54.42	54.42	564,300
20 Dec 2023	54.19	55.80	53.16	53.18	53.18	847,600
19 Dec 2023	53.67	54.64	53.41	54.28	54.28	723,000
18 Dec 2023	53.05	54.15	52.37	53.21	53.21	720,500
15 Dec 2023	53.84	53.92	52.41	52.93	52.93	1,912,000
14 Dec 2023	53.56	54.98	52.28	53.48	53.48	1,241,400
13 Dec 2023	49.39	51.91	46.97	51.74	51.74	1,429,600
12 Dec 2023	49.67	49.81	48.69	49.06	49.06	810,000
11 Dec 2023	50.02	50.68	48.93	49.82	49.82	982,400
08 Dec 2023	46.80	50.34	46.48	49.90	49.90	2,259,100
07 Dec 2023	43.54	44.82	43.32	44.63	44.63	535,300
06 Dec 2023	44.08	45.37	42.92	43.21	43.21	633,200
05 Dec 2023	43.42	43.67	42.51	43.37	43.37	649,900
04 Dec 2023	41.06	43.92	41.06	43.55	43.55	1,235,600
01 Dec 2023	38.09	41.92	37.85	41.74	41.74	1,118,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,078.86+38.48(+0.48%)

FTSE 25019,601.98-117.39(-0.60%)

AIM752.90-1.79(-0.24%)

GBP/EUR1.1647+0.0002(+0.02%)

GBP/USD1.2492+0.0029(+0.23%)

Bitcoin GBP51,319.93-383.89(-0.74%)

Trending tickers

Axos Financial, Inc. (AX)

FTSE 100
8,078.86
+38.48(+0.48%)

FTSE 250
19,601.98
-117.39(-0.60%)

AIM
752.90
-1.79(-0.24%)

GBP/EUR
1.1647
+0.0002(+0.02%)

GBP/USD
1.2492
+0.0029(+0.23%)

Bitcoin GBP
51,319.93
-383.89(-0.74%)