UK markets close in 1 hour 28 minutes

Axos Financial, Inc. (AX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.75-0.11 (-0.29%)
As of 10:01AM EDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202337.8338.1237.3537.7537.7528,494
29 Sept 202337.5938.5937.2737.8637.86677,600
28 Sept 202335.8637.6535.8637.3137.31887,900
27 Sept 202336.2536.5835.0636.0136.01976,400
26 Sept 202337.3037.6336.0036.1736.171,537,300
25 Sept 202338.1938.7737.6037.6637.66846,700
22 Sept 202338.6138.9937.8038.2838.28573,300
21 Sept 202338.9839.0638.4238.7138.71725,800
20 Sept 202339.6140.0739.2939.3139.31598,000
19 Sept 202340.4340.9538.9539.3139.31935,000
18 Sept 202342.0842.1640.3040.3740.37904,500
15 Sept 202342.3242.7041.8842.4042.401,336,500
14 Sept 202343.2943.6342.5142.7742.77424,900
13 Sept 202343.0043.1142.1142.6542.65493,600
12 Sept 202343.3043.5342.7842.8842.88353,200
11 Sept 202343.0343.5042.6643.1643.16419,000
08 Sept 202342.4843.1341.8042.8442.84275,300
07 Sept 202342.4742.7442.1642.5242.52279,200
06 Sept 202343.3343.7542.2742.5642.56551,100
05 Sept 202343.6644.4643.0243.3343.33634,300
01 Sept 202343.5144.2343.5144.1344.13383,400
31 Aug 202342.7543.2842.7443.0943.09264,800
30 Aug 202342.6243.2142.6242.8042.80198,800
29 Aug 202341.8243.0041.5842.7542.75245,600
28 Aug 202341.8042.4841.7441.8941.89335,700
25 Aug 202341.6742.0340.5441.5641.56240,300
24 Aug 202341.1442.0740.9041.5641.56380,600
23 Aug 202339.9341.2339.5041.1141.11336,700
22 Aug 202340.5441.1339.8139.8139.81496,500
21 Aug 202340.5240.9139.9740.4140.41250,800
18 Aug 202340.0141.4240.0140.4440.44522,800
17 Aug 202340.9241.1240.3540.5740.57308,300
16 Aug 202341.4241.7140.4640.6640.66361,800
15 Aug 202342.4542.5941.1241.4241.42427,800
14 Aug 202343.3843.4142.7143.0543.05339,600
11 Aug 202343.4244.0843.2044.0144.01267,200
10 Aug 202344.4544.4643.3043.7243.72437,800
09 Aug 202344.5144.5943.7043.8543.85508,100
08 Aug 202344.6245.0243.7744.7544.75357,800
07 Aug 202345.6146.4445.3746.0046.00267,100
04 Aug 202344.6645.9644.6645.7745.77502,300
03 Aug 202345.0645.7144.5945.4445.44361,900
02 Aug 202344.9145.4643.9645.2645.26534,500
01 Aug 202346.8546.8745.3345.6745.67588,000
31 Jul 202349.1049.6546.1447.0047.00832,600
28 Jul 202349.7750.8047.6748.7148.71630,200
27 Jul 202347.2247.9945.9746.3546.35624,500
26 Jul 202345.0047.2344.9847.1547.15489,300
25 Jul 202344.9645.4443.8744.1644.16620,100
24 Jul 202343.8945.3643.8945.0245.02293,000
21 Jul 202345.8245.8244.1244.1244.12298,900
20 Jul 202345.7645.8644.5045.2945.29423,700
19 Jul 202345.4046.0745.0146.0546.05344,300
18 Jul 202343.2245.4043.2245.3545.35354,600
17 Jul 202342.2143.4842.1343.2143.21327,800
14 Jul 202343.4343.4341.7242.1842.18323,700
13 Jul 202342.9543.0042.1243.0043.00365,200
12 Jul 202342.1042.8141.9242.5542.55298,900
11 Jul 202340.3041.3840.0341.1641.16305,600
10 Jul 202339.1440.2339.1240.2140.21336,000
07 Jul 202338.5939.8238.3539.1939.19396,600
06 Jul 202338.8138.9837.8338.4538.45437,800
05 Jul 202339.4540.0438.8739.6139.61316,600
03 Jul 202339.3140.4639.3139.8939.89210,600
30 Jun 202339.9339.9939.2139.4439.44477,900
29 Jun 202337.8939.6437.8939.3339.33596,600
28 Jun 202337.3237.7036.7937.3037.30343,500
27 Jun 202337.0537.9736.8337.6237.62378,100
26 Jun 202336.7137.8836.7136.9236.92344,900
23 Jun 202336.7537.2536.0536.6436.64737,500
22 Jun 202338.4138.4136.9737.0937.09625,800
21 Jun 202339.2339.3138.5338.6638.66383,400
20 Jun 202340.0240.0239.1439.4639.46408,300
16 Jun 202341.4741.4739.7340.3740.371,291,700
15 Jun 202340.0041.5240.0041.1941.19474,400
14 Jun 202341.7742.1140.3440.6140.61488,600
13 Jun 202340.8641.8840.8241.3641.36603,300
12 Jun 202341.6842.2040.5340.5940.59553,800
09 Jun 202341.7642.0441.1841.5241.52478,100
08 Jun 202342.2442.2840.7441.8741.87509,400
07 Jun 202342.3043.5041.1542.5542.55852,600
06 Jun 202339.6942.9239.6942.0342.03486,700
05 Jun 202340.9141.1139.1639.6439.64370,400
02 Jun 202339.8841.5339.5241.3441.34381,500
01 Jun 202338.3739.2237.9039.1239.12364,900
31 May 202340.3640.6737.8137.8237.82490,700
30 May 202341.1741.2340.1240.7440.74377,600
26 May 202340.6441.1440.1041.1341.13272,800
25 May 202340.6641.1040.1740.9040.90254,000
24 May 202340.4841.1139.7940.9340.93315,900
23 May 202340.7042.8640.4141.1241.12441,700
22 May 202339.8341.0939.1240.8440.84284,000
19 May 202340.7940.8138.8939.4739.47398,000
18 May 202339.4040.4438.8440.2240.22555,500
17 May 202337.3139.6937.0039.4039.40557,400
16 May 202337.0937.4736.4036.4136.41316,300
15 May 202336.8137.5336.7237.2537.25354,900
12 May 202337.4937.5536.2536.6036.60500,300
11 May 202337.6138.0937.1337.3937.39276,800
10 May 202339.2939.2937.8738.3938.39278,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...