AX - Axos Financial, Inc.
69.02
1.920 2.782%
Share volume: 355,950
Last Updated: 05-08-2025
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$67.10
1.92
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $67.68 | $67.68 | $69.83 | $69.83 | $67.64 | $67.64 | $69.02 | $69.02 | 355,950 | $355,950.00 |
| 05-07-2025 | $67.88 | $67.88 | $67.90 | $67.90 | $66.82 | $66.82 | $67.10 | $67.10 | 307,519 | $307,519.00 |
| 05-06-2025 | $66.87 | $66.87 | $67.97 | $67.97 | $66.26 | $66.26 | $67.15 | $67.15 | 262,220 | $262,220.00 |
| 05-05-2025 | $66.71 | $66.71 | $68.79 | $68.79 | $66.58 | $66.58 | $67.67 | $67.67 | 350,070 | $350,070.00 |
| 05-02-2025 | $65.91 | $65.91 | $67.79 | $67.79 | $65.80 | $65.80 | $67.37 | $67.37 | 414,245 | $414,245.00 |
| 05-01-2025 | $63.55 | $63.55 | $65.89 | $65.89 | $62.35 | $62.35 | $65.50 | $65.50 | 602,980 | $602,980.00 |
| 04-30-2025 | $62.45 | $62.45 | $63.65 | $63.65 | $61.96 | $61.96 | $63.48 | $63.48 | 359,937 | $359,937.00 |
| 04-29-2025 | $62.81 | $62.81 | $63.94 | $63.94 | $62.33 | $62.33 | $63.94 | $63.94 | 357,411 | $357,411.00 |
| 04-28-2025 | $62.41 | $62.41 | $63.24 | $63.24 | $61.81 | $61.81 | $62.84 | $62.84 | 266,452 | $266,452.00 |
| 04-25-2025 | $62.72 | $62.72 | $63.46 | $63.46 | $62.35 | $62.35 | $62.73 | $62.73 | 201,177 | $201,177.00 |
