AX - Axos Financial, Inc.
62.36
-0.360 -0.577%
Share volume: 398,059
Last Updated: 03-11-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$62.72
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $63.11 | $63.11 | $63.89 | $63.89 | $62.09 | $62.09 | $62.36 | $62.36 | 398,059 | $398,059.00 |
| 03-10-2025 | $63.12 | $63.12 | $64.55 | $64.55 | $62.27 | $62.27 | $62.72 | $62.72 | 717,200 | $717,200.00 |
| 03-07-2025 | $63.64 | $63.64 | $65.13 | $65.13 | $62.51 | $62.51 | $64.65 | $64.65 | 605,163 | $605,163.00 |
| 03-06-2025 | $64.14 | $64.14 | $64.52 | $64.52 | $63.26 | $63.26 | $63.63 | $63.63 | 647,636 | $647,636.00 |
| 03-05-2025 | $64.53 | $64.53 | $65.20 | $65.20 | $63.20 | $63.20 | $64.43 | $64.43 | 487,006 | $487,006.00 |
| 03-04-2025 | $65.00 | $65.00 | $65.49 | $65.49 | $62.93 | $62.93 | $64.30 | $64.30 | 701,163 | $701,163.00 |
| 03-03-2025 | $66.73 | $66.73 | $68.17 | $68.17 | $65.56 | $65.56 | $66.13 | $66.13 | 630,715 | $630,715.00 |
| 02-28-2025 | $66.73 | $66.73 | $67.55 | $67.55 | $66.12 | $66.12 | $66.80 | $66.80 | 453,803 | $387,594.00 |
| 02-27-2025 | $66.35 | $66.35 | $67.07 | $67.07 | $65.88 | $65.88 | $66.33 | $66.33 | 253,325 | $253,325.00 |
| 02-26-2025 | $66.18 | $66.18 | $67.28 | $67.28 | $65.55 | $65.55 | $66.30 | $66.30 | 301,050 | $301,050.00 |