Six ways to bring down costs on rising mortgage rates

Find out how to prepare for, and combat, mortgage rates going up

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.60

+0.02

(+0.05%)

At close: 04:00PM EDT

37.58

-0.02

(-0.05%)

After hours:

05:00PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	37.95	39.46	37.45	37.60	37.60	831,000
17 Mar 2023	38.30	38.43	37.20	37.58	37.58	1,935,400
16 Mar 2023	36.74	39.60	36.12	39.18	39.18	954,400
15 Mar 2023	34.71	38.11	34.45	37.74	37.74	1,140,400
14 Mar 2023	37.00	38.29	35.33	36.29	36.29	2,030,600
13 Mar 2023	36.09	37.97	33.15	34.00	34.00	2,362,700
10 Mar 2023	40.54	40.54	37.50	37.66	37.66	1,400,700
09 Mar 2023	45.37	45.37	40.93	40.94	40.94	649,000
08 Mar 2023	45.67	45.82	45.09	45.69	45.69	274,200
07 Mar 2023	46.78	46.78	45.44	45.48	45.48	330,100
06 Mar 2023	47.37	47.41	46.37	46.78	46.78	365,700
03 Mar 2023	46.66	47.60	46.02	47.44	47.44	190,300
02 Mar 2023	46.62	46.85	45.74	46.27	46.27	324,700
01 Mar 2023	47.25	47.59	46.74	47.28	47.28	173,400
28 Feb 2023	47.69	48.75	47.37	47.39	47.39	329,200
27 Feb 2023	48.14	48.54	47.35	47.61	47.61	141,400
24 Feb 2023	47.38	47.74	46.78	47.60	47.60	201,200
23 Feb 2023	47.87	48.27	46.93	47.71	47.71	194,400
22 Feb 2023	47.50	48.29	47.10	47.53	47.53	371,100
21 Feb 2023	48.76	48.90	46.97	47.33	47.33	343,600
17 Feb 2023	49.64	50.42	49.26	50.24	50.24	225,900
16 Feb 2023	49.47	50.19	49.20	49.67	49.67	215,500
15 Feb 2023	49.25	50.60	49.25	50.32	50.32	166,900
14 Feb 2023	49.41	50.23	49.14	49.77	49.77	231,200
13 Feb 2023	48.77	50.00	48.30	49.63	49.63	251,400
10 Feb 2023	48.39	48.91	48.05	48.72	48.72	305,400
09 Feb 2023	49.57	49.81	48.23	48.52	48.52	179,100
08 Feb 2023	50.01	50.17	48.89	49.12	49.12	245,700
07 Feb 2023	49.26	50.92	48.43	50.69	50.69	259,800
06 Feb 2023	50.48	50.69	49.34	49.50	49.50	257,200
03 Feb 2023	49.66	51.46	49.59	51.14	51.14	534,700
02 Feb 2023	49.68	50.83	49.68	50.49	50.49	402,800
01 Feb 2023	48.22	50.34	47.98	49.60	49.60	399,600
31 Jan 2023	47.44	48.62	46.80	48.12	48.12	588,900
30 Jan 2023	47.42	47.57	46.30	46.99	46.99	362,300
27 Jan 2023	44.44	48.54	44.44	47.90	47.90	672,700
26 Jan 2023	41.86	42.44	41.23	42.06	42.06	215,400
25 Jan 2023	41.78	41.92	40.91	41.74	41.74	160,400
24 Jan 2023	42.04	42.51	41.64	42.16	42.16	318,300
23 Jan 2023	41.46	42.41	41.24	42.22	42.22	311,500
20 Jan 2023	40.37	41.58	40.28	41.58	41.58	327,100
19 Jan 2023	39.56	40.00	38.86	39.98	39.98	318,700
18 Jan 2023	40.40	41.39	39.87	40.06	40.06	214,500
17 Jan 2023	41.48	41.72	40.62	40.87	40.87	321,600
13 Jan 2023	40.26	41.62	40.04	41.40	41.40	266,500
12 Jan 2023	40.30	41.30	39.68	40.67	40.67	295,000
11 Jan 2023	38.95	39.82	38.78	39.81	39.81	286,600
10 Jan 2023	38.40	39.23	38.37	38.78	38.78	251,600
09 Jan 2023	39.24	39.42	38.50	38.62	38.62	210,400
06 Jan 2023	37.95	39.08	37.63	38.97	38.97	203,100
05 Jan 2023	37.90	37.95	36.98	37.47	37.47	184,600
04 Jan 2023	38.59	39.07	37.85	38.22	38.22	227,800
03 Jan 2023	38.58	38.79	37.67	38.20	38.20	240,800
30 Dec 2022	38.62	38.82	38.09	38.22	38.22	381,300
29 Dec 2022	37.84	39.04	37.84	39.01	39.01	215,200
28 Dec 2022	38.01	38.14	37.36	37.62	37.62	195,500
27 Dec 2022	37.70	37.90	37.05	37.86	37.86	143,000
23 Dec 2022	37.05	37.67	36.60	37.48	37.48	182,400
22 Dec 2022	37.65	37.65	36.40	37.14	37.14	192,700
21 Dec 2022	37.24	38.13	37.24	37.97	37.97	235,400
20 Dec 2022	36.39	37.13	36.20	36.80	36.80	273,800
19 Dec 2022	35.95	36.51	35.34	36.31	36.31	273,200
16 Dec 2022	35.86	36.59	35.32	35.89	35.89	1,633,200
15 Dec 2022	37.25	37.37	35.82	36.24	36.24	478,700
14 Dec 2022	39.25	39.60	37.80	37.81	37.81	377,900
13 Dec 2022	40.39	40.83	39.27	39.50	39.50	496,300
12 Dec 2022	38.82	39.53	38.32	39.18	39.18	248,200
09 Dec 2022	38.36	39.11	38.36	38.83	38.83	225,000
08 Dec 2022	38.23	38.92	38.04	38.66	38.66	260,300
07 Dec 2022	38.41	38.80	37.94	38.02	38.02	263,700
06 Dec 2022	38.01	38.61	37.57	38.53	38.53	382,000
05 Dec 2022	38.88	38.94	37.64	37.80	37.80	299,100
02 Dec 2022	38.68	39.48	38.62	39.28	39.28	234,500
01 Dec 2022	40.22	40.30	39.25	39.31	39.31	214,200
30 Nov 2022	39.04	40.16	38.03	40.11	40.11	319,200
29 Nov 2022	38.80	39.30	38.76	38.90	38.90	180,100
28 Nov 2022	39.81	39.85	38.44	38.82	38.82	210,400
25 Nov 2022	39.91	40.68	39.77	40.24	40.24	104,300
23 Nov 2022	39.59	40.20	39.48	39.75	39.75	160,100
22 Nov 2022	39.93	40.48	39.51	39.81	39.81	208,800
21 Nov 2022	39.04	39.98	39.02	39.84	39.84	215,200
18 Nov 2022	40.37	41.09	38.57	39.26	39.26	306,000
17 Nov 2022	39.48	39.75	38.87	39.44	39.44	272,600
16 Nov 2022	42.29	42.39	40.04	40.19	40.19	365,300
15 Nov 2022	41.76	43.18	41.47	42.64	42.64	261,700
14 Nov 2022	42.19	42.62	41.38	41.62	41.62	331,700
11 Nov 2022	41.89	43.34	41.76	42.63	42.63	350,500
10 Nov 2022	40.86	42.12	40.86	41.76	41.76	475,800
09 Nov 2022	38.60	39.38	38.20	38.93	38.93	267,000
08 Nov 2022	39.51	39.70	38.62	39.08	39.08	263,400
07 Nov 2022	38.94	39.39	38.59	39.19	39.19	234,500
04 Nov 2022	37.85	38.43	37.37	38.38	38.38	250,000
03 Nov 2022	37.08	37.50	36.41	37.19	37.19	241,400
02 Nov 2022	38.92	39.31	37.19	37.24	37.24	354,600
01 Nov 2022	39.61	39.65	38.92	39.14	39.14	207,100
31 Oct 2022	38.88	39.71	38.62	38.96	38.96	342,400
28 Oct 2022	37.81	39.44	37.19	39.20	39.20	391,000
27 Oct 2022	37.04	37.48	36.37	36.53	36.53	489,000
26 Oct 2022	37.01	37.61	36.48	36.71	36.71	335,200
25 Oct 2022	34.96	36.72	34.95	36.62	36.62	486,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,945.67-388.12(-1.42%)

HANG SENG19,166.71+166.00(+0.87%)

CRUDE OIL66.87-0.77(-1.14%)

GOLD FUTURES1,976.80-6.00(-0.30%)

DOW32,244.58+382.60(+1.20%)

Bitcoin GBP22,666.20-22.67(-0.10%)

Six ways to bring down costs on rising mortgage rates

Axos Financial, Inc. (AX)

NIKKEI 225
26,945.67
-388.12(-1.42%)

HANG SENG
19,166.71
+166.00(+0.87%)

CRUDE OIL
66.87
-0.77(-1.14%)

GOLD FUTURES
1,976.80
-6.00(-0.30%)

DOW
32,244.58
+382.60(+1.20%)

Bitcoin GBP
22,666.20
-22.67(-0.10%)