7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

15.30

+0.77

+5.30%

4,476.60

-63.30

-1.39%

79,134.08

-914.66

-1.14%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Axos Financial, Inc. (AX)

97.95 +0.91 (+0.94%)

At close: September 4 at 4:00:02 PM EDT

97.95 0.00 (0.00%)

After hours: September 4 at 7:55:18 PM EDT

Trade AX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	96.70	98.21	96.08	97.95	97.95	171,900
Sep 3, 2026	96.94	98.13	96.45	97.04	97.04	180,700
Sep 2, 2026	95.29	97.26	94.24	95.95	95.95	317,300
Sep 1, 2026	96.21	96.99	94.00	94.68	94.68	262,100
Aug 31, 2026	97.24	98.09	96.21	96.79	96.79	287,000
Aug 28, 2026	98.05	98.40	97.18	97.85	97.85	212,000
Aug 27, 2026	97.12	98.26	96.15	97.36	97.36	260,400
Aug 26, 2026	99.10	99.28	97.78	98.08	98.08	260,100
Aug 25, 2026	97.47	98.86	95.90	98.82	98.82	297,400
Aug 24, 2026	96.71	98.17	96.39	96.94	96.94	218,100
Aug 21, 2026	96.76	97.26	95.46	96.66	96.66	239,400
Aug 20, 2026	95.90	96.84	95.40	95.96	95.96	238,900
Aug 19, 2026	97.93	98.80	96.00	96.15	96.15	239,700
Aug 18, 2026	99.59	100.60	97.56	97.66	97.66	296,600
Aug 17, 2026	101.81	102.68	99.17	99.32	99.32	255,000
Aug 14, 2026	100.66	102.80	100.66	102.16	102.16	368,800
Aug 13, 2026	101.22	102.61	100.49	100.81	100.81	298,300
Aug 12, 2026	100.46	101.50	99.53	100.13	100.13	251,200
Aug 11, 2026	99.49	100.61	99.31	100.16	100.16	272,400
Aug 10, 2026	99.43	100.35	98.77	99.18	99.18	308,100
Aug 7, 2026	101.04	101.69	99.32	100.04	100.04	345,300
Aug 6, 2026	104.77	105.19	101.72	101.88	101.88	284,200
Aug 5, 2026	105.30	105.30	102.51	103.81	103.81	214,200
Aug 4, 2026	104.00	105.74	103.59	105.10	105.10	361,100
Aug 3, 2026	103.14	104.58	102.11	103.66	103.66	369,500
Jul 31, 2026	102.41	105.20	98.21	101.41	101.41	599,100
Jul 30, 2026	99.31	99.36	97.80	98.48	98.48	406,500
Jul 29, 2026	98.25	99.48	97.30	98.18	98.18	424,600
Jul 28, 2026	96.15	99.79	95.35	99.18	99.18	293,600
Jul 27, 2026	96.14	96.98	95.67	95.88	95.88	357,400
Jul 24, 2026	95.74	97.20	94.56	95.83	95.83	323,000
Jul 23, 2026	95.74	95.74	94.19	95.22	95.22	480,500
Jul 22, 2026	97.54	98.10	96.25	97.11	97.11	238,400
Jul 21, 2026	97.49	97.79	96.55	97.42	97.42	251,700
Jul 20, 2026	98.22	100.00	97.38	97.59	97.59	265,800
Jul 17, 2026	99.25	100.87	98.51	99.53	99.53	297,400
Jul 16, 2026	99.27	102.18	98.25	100.94	100.94	613,500
Jul 15, 2026	98.29	99.80	97.44	98.16	98.16	306,600
Jul 14, 2026	96.68	98.03	96.05	97.77	97.77	255,400
Jul 13, 2026	97.40	97.89	96.63	97.16	97.16	291,200
Jul 10, 2026	97.48	98.21	96.92	97.40	97.40	237,300
Jul 9, 2026	95.71	98.08	95.50	96.97	96.97	310,400
Jul 8, 2026	99.29	99.29	95.03	95.59	95.59	492,800
Jul 7, 2026	99.00	100.85	98.45	98.48	98.48	373,700
Jul 6, 2026	99.00	100.83	97.73	100.73	100.73	457,800
Jul 2, 2026	99.73	100.12	97.27	97.90	97.90	420,800
Jul 1, 2026	98.00	99.58	97.39	98.94	98.94	526,200
Jun 30, 2026	96.19	97.90	95.32	97.39	97.39	529,500
Jun 29, 2026	95.40	96.84	94.80	96.35	96.35	463,500
Jun 26, 2026	95.81	96.96	95.09	96.23	96.23	1,007,600
Jun 25, 2026	94.13	95.76	93.39	95.34	95.34	362,600
Jun 24, 2026	91.14	94.38	90.80	94.35	94.35	553,800
Jun 23, 2026	88.51	91.63	88.51	91.40	91.40	480,900
Jun 22, 2026	88.32	89.64	88.30	88.52	88.52	375,000
Jun 18, 2026	87.80	89.35	87.47	88.07	88.07	945,600
Jun 17, 2026	88.71	90.24	86.86	87.98	87.98	467,600
Jun 16, 2026	90.58	90.79	89.22	89.42	89.42	392,000
Jun 15, 2026	91.35	92.05	89.37	89.58	89.58	429,000
Jun 12, 2026	90.08	91.08	89.73	90.28	90.28	306,700
Jun 11, 2026	89.08	89.55	87.34	89.28	89.28	300,600
Jun 10, 2026	88.78	89.70	87.89	88.15	88.15	331,000
Jun 9, 2026	88.74	91.52	88.31	88.36	88.36	323,500
Jun 8, 2026	88.16	89.67	87.75	87.85	87.85	193,400
Jun 5, 2026	87.88	88.67	87.42	87.81	87.81	232,900
Jun 4, 2026	85.99	88.42	85.56	87.66	87.66	427,200
Jun 3, 2026	86.69	86.69	84.58	84.62	84.62	480,500
Jun 2, 2026	85.98	88.24	85.82	87.75	87.75	270,800
Jun 1, 2026	86.39	86.76	85.02	86.35	86.35	376,800
May 29, 2026	87.08	87.67	86.47	86.91	86.91	457,500
May 28, 2026	86.33	87.58	85.95	87.27	87.27	220,100
May 27, 2026	88.02	88.61	86.84	87.10	87.10	311,600
May 26, 2026	86.56	88.34	86.53	87.82	87.82	338,300
May 22, 2026	85.56	86.60	85.29	86.07	86.07	273,900
May 21, 2026	85.13	86.23	84.23	85.93	85.93	309,600
May 20, 2026	83.95	86.26	83.03	85.97	85.97	323,000
May 19, 2026	84.45	84.45	83.10	83.64	83.64	238,300
May 18, 2026	84.91	84.91	83.26	84.47	84.47	278,900
May 15, 2026	83.55	83.82	82.14	83.18	83.18	446,800
May 14, 2026	83.50	84.86	83.12	83.44	83.44	375,800
May 13, 2026	83.74	84.04	82.56	82.82	82.82	428,300
May 12, 2026	85.78	86.46	82.86	84.37	84.37	335,200
May 11, 2026	87.12	87.23	84.97	85.49	85.49	525,300
May 8, 2026	87.71	88.48	86.87	86.98	86.98	284,400
May 7, 2026	88.52	89.28	87.37	87.67	87.67	336,400
May 6, 2026	88.38	90.11	87.56	88.03	88.03	451,000
May 5, 2026	87.35	88.39	86.86	87.14	87.14	486,800
May 4, 2026	85.80	90.05	85.78	87.28	87.28	842,600
May 1, 2026	93.66	94.65	85.48	87.41	87.41	1,647,400
Apr 30, 2026	94.10	97.33	93.89	96.44	96.44	370,200
Apr 29, 2026	98.43	98.78	93.98	94.90	94.90	341,400
Apr 28, 2026	99.51	99.93	98.42	98.89	98.89	389,700
Apr 27, 2026	95.72	98.83	95.49	98.51	98.51	302,700
Apr 24, 2026	97.72	98.02	95.06	95.50	95.50	348,300
Apr 23, 2026	96.95	98.14	95.98	97.67	97.67	263,400
Apr 22, 2026	96.92	97.66	95.90	96.62	96.62	293,800
Apr 21, 2026	98.81	99.13	96.14	96.33	96.33	317,600
Apr 20, 2026	96.35	99.15	94.71	98.97	98.97	252,900
Apr 17, 2026	96.02	99.59	95.37	97.96	97.96	300,800
Apr 16, 2026	94.47	95.34	93.60	94.74	94.74	290,000
Apr 15, 2026	94.10	95.78	93.38	94.77	94.77	527,800
Apr 14, 2026	93.37	94.51	92.47	93.96	93.96	204,700
Apr 13, 2026	91.90	93.71	91.15	93.65	93.65	268,100
Apr 10, 2026	93.14	93.14	92.00	92.50	92.50	283,800
Apr 9, 2026	92.52	94.60	91.87	93.61	93.61	404,500
Apr 8, 2026	93.35	95.40	92.53	93.15	93.15	1,032,600
Apr 7, 2026	87.63	89.26	86.78	89.21	89.21	721,100
Apr 6, 2026	85.46	86.92	84.91	86.78	86.78	251,400
Apr 2, 2026	84.27	85.66	83.70	85.36	85.36	276,700
Apr 1, 2026	85.82	87.30	85.74	85.97	85.97	321,000
Mar 31, 2026	84.55	85.61	83.25	85.09	85.09	358,200
Mar 30, 2026	83.79	84.42	82.81	82.88	82.88	339,200
Mar 27, 2026	84.54	84.89	82.54	82.97	82.97	323,200
Mar 26, 2026	84.75	86.13	84.50	84.95	84.95	258,900
Mar 25, 2026	85.26	85.99	84.49	85.69	85.69	342,800
Mar 24, 2026	84.46	85.16	82.26	84.47	84.47	342,100
Mar 23, 2026	85.40	86.70	83.71	83.78	83.78	405,200
Mar 20, 2026	83.15	83.49	82.02	82.93	82.93	1,058,900
Mar 19, 2026	81.26	83.99	81.03	83.02	83.02	352,500
Mar 18, 2026	83.13	83.63	81.65	81.78	81.78	602,000
Mar 17, 2026	85.68	85.84	82.93	83.21	83.21	468,500
Mar 16, 2026	85.91	86.80	84.42	84.45	84.45	485,500
Mar 13, 2026	85.61	85.98	83.90	84.68	84.68	361,400
Mar 12, 2026	83.69	85.56	83.25	84.66	84.66	470,600
Mar 11, 2026	85.22	86.34	84.71	86.05	86.05	365,500
Mar 10, 2026	85.62	87.53	84.18	85.91	85.91	388,100
Mar 9, 2026	84.14	86.45	81.34	85.53	85.53	399,200
Mar 6, 2026	85.34	86.23	83.50	86.14	86.14	361,600
Mar 5, 2026	88.98	90.35	87.17	88.28	88.28	274,500
Mar 4, 2026	90.30	91.27	88.91	90.14	90.14	300,000
Mar 3, 2026	87.21	90.44	85.86	89.97	89.97	267,200
Mar 2, 2026	85.00	89.71	84.01	89.47	89.47	351,600
Feb 27, 2026	92.29	92.64	85.91	86.82	86.82	637,100
Feb 26, 2026	95.60	97.50	94.07	95.29	95.29	245,900
Feb 25, 2026	91.35	95.36	91.35	95.18	95.18	299,700
Feb 24, 2026	91.04	91.95	89.50	91.28	91.28	338,700
Feb 23, 2026	97.07	97.19	90.22	91.06	91.06	440,000
Feb 20, 2026	97.00	97.99	95.68	97.32	97.32	337,000
Feb 19, 2026	97.13	97.89	95.26	97.10	97.10	285,300
Feb 18, 2026	96.79	99.68	96.79	97.69	97.69	327,600
Feb 17, 2026	97.90	98.50	96.44	97.56	97.56	359,300
Feb 13, 2026	94.50	97.69	93.27	97.28	97.28	395,500
Feb 12, 2026	95.68	96.60	92.78	94.55	94.55	412,700
Feb 11, 2026	98.83	99.53	94.27	94.71	94.71	319,700
Feb 10, 2026	98.97	99.96	96.27	97.44	97.44	264,500
Feb 9, 2026	100.10	101.92	99.04	99.14	99.14	316,600
Feb 6, 2026	99.24	101.70	99.19	101.01	101.01	511,000
Feb 5, 2026	99.26	100.59	97.30	98.26	98.26	452,700
Feb 4, 2026	98.56	100.31	97.91	99.17	99.17	442,700
Feb 3, 2026	98.99	100.83	96.72	97.78	97.78	509,300
Feb 2, 2026	98.27	100.75	97.25	98.42	98.42	899,400
Jan 30, 2026	97.99	99.53	95.79	98.99	98.99	936,200
Jan 29, 2026	92.61	94.86	92.13	94.64	94.64	494,900
Jan 28, 2026	92.58	93.55	91.85	91.86	91.86	332,200
Jan 27, 2026	94.05	94.05	91.80	92.47	92.47	342,300
Jan 26, 2026	92.08	93.69	91.58	93.46	93.46	289,300
Jan 23, 2026	95.64	96.61	91.01	91.75	91.75	382,700
Jan 22, 2026	96.45	99.82	96.10	96.29	96.29	407,900
Jan 21, 2026	93.54	97.49	93.03	96.17	96.17	428,800
Jan 20, 2026	92.66	94.75	92.66	92.96	92.96	320,500
Jan 16, 2026	93.81	95.81	93.34	94.45	94.45	342,700
Jan 15, 2026	92.31	94.39	92.31	93.82	93.82	239,200
Jan 14, 2026	92.05	92.93	91.22	92.00	92.00	332,100
Jan 13, 2026	92.12	92.30	90.81	91.70	91.70	222,700
Jan 12, 2026	91.29	92.20	90.33	91.49	91.49	257,200
Jan 9, 2026	93.24	93.98	91.54	92.35	92.35	237,900
Jan 8, 2026	90.79	94.00	90.65	93.16	93.16	221,800
Jan 7, 2026	91.00	91.22	89.11	90.91	90.91	323,600
Jan 6, 2026	88.75	91.00	88.75	90.59	90.59	463,700
Jan 5, 2026	87.37	90.82	87.00	89.50	89.50	469,700
Jan 2, 2026	86.10	87.85	84.83	87.38	87.38	452,600
Dec 31, 2025	87.37	87.37	85.54	86.16	86.16	392,500
Dec 30, 2025	87.66	87.72	86.56	86.76	86.76	252,600
Dec 29, 2025	88.56	88.56	86.74	87.59	87.59	219,400
Dec 26, 2025	88.97	89.15	87.72	88.17	88.17	171,700
Dec 24, 2025	88.59	89.21	88.11	88.91	88.91	166,600
Dec 23, 2025	89.07	89.12	88.14	88.40	88.40	402,600
Dec 22, 2025	88.64	89.32	87.83	88.88	88.88	515,900
Dec 19, 2025	88.08	89.69	87.25	87.51	87.51	728,600
Dec 18, 2025	88.68	89.00	87.00	88.36	88.36	473,900
Dec 17, 2025	86.14	87.94	86.14	87.41	87.41	442,000
Dec 16, 2025	86.37	87.03	86.09	86.20	86.20	458,700
Dec 15, 2025	86.54	87.42	85.50	86.01	86.01	373,400
Dec 12, 2025	86.24	86.24	84.52	85.42	85.42	306,700
Dec 11, 2025	85.50	86.87	85.46	85.68	85.68	315,600
Dec 10, 2025	82.95	86.64	82.95	85.64	85.64	329,300
Dec 9, 2025	85.20	86.57	82.69	82.91	82.91	300,500
Dec 8, 2025	85.26	86.37	84.07	85.12	85.12	386,900
Dec 5, 2025	84.26	85.40	84.00	84.69	84.69	204,700
Dec 4, 2025	84.54	85.93	82.30	84.79	84.79	308,200
Dec 3, 2025	82.06	84.14	82.00	84.03	84.03	251,400
Dec 2, 2025	83.52	83.57	81.42	81.60	81.60	205,100
Dec 1, 2025	81.86	83.12	81.61	82.73	82.73	281,100
Nov 28, 2025	82.78	82.78	81.48	82.18	82.18	122,100
Nov 26, 2025	82.64	83.28	81.99	81.99	81.99	365,800
Nov 25, 2025	81.11	83.43	80.18	82.63	82.63	251,800
Nov 24, 2025	79.41	80.41	78.71	80.08	80.08	265,600
Nov 21, 2025	77.44	80.41	76.98	79.47	79.47	369,700
Nov 20, 2025	78.22	79.66	76.67	76.77	76.77	262,600
Nov 19, 2025	76.88	78.03	76.33	77.08	77.08	288,900
Nov 18, 2025	75.37	77.32	75.01	76.30	76.30	295,600
Nov 17, 2025	78.78	79.26	74.89	75.60	75.60	353,700
Nov 14, 2025	79.40	79.49	78.01	79.12	79.12	234,300
Nov 13, 2025	81.49	82.48	79.15	79.85	79.85	291,400
Nov 12, 2025	81.27	83.16	81.27	82.00	82.00	421,700
Nov 11, 2025	81.87	83.31	80.92	81.93	81.93	224,800
Nov 10, 2025	81.52	82.54	80.72	81.94	81.94	221,600
Nov 7, 2025	79.61	81.02	79.04	80.96	80.96	227,300
Nov 6, 2025	80.76	81.31	79.03	79.62	79.62	227,600
Nov 5, 2025	79.11	81.14	78.41	80.75	80.75	292,300
Nov 4, 2025	78.58	79.51	77.84	79.03	79.03	272,700
Nov 3, 2025	77.39	79.38	76.41	79.38	79.38	432,300
Oct 31, 2025	76.95	78.34	75.63	77.98	77.98	582,600
Oct 30, 2025	78.18	79.68	78.18	79.32	79.32	346,600
Oct 29, 2025	79.87	81.07	78.34	78.77	78.77	343,100
Oct 28, 2025	80.09	80.78	79.27	80.65	80.65	199,000
Oct 27, 2025	81.00	81.11	80.10	80.11	80.11	257,100
Oct 24, 2025	80.14	80.73	79.76	80.40	80.40	246,500
Oct 23, 2025	78.91	79.23	77.79	78.83	78.83	275,400
Oct 22, 2025	79.49	79.68	78.40	78.97	78.97	280,100
Oct 21, 2025	78.32	79.43	78.15	79.11	79.11	259,000
Oct 20, 2025	77.48	78.91	76.98	78.56	78.56	342,900
Oct 17, 2025	76.48	77.02	75.43	76.50	76.50	564,200
Oct 16, 2025	81.53	81.69	75.01	75.70	75.70	621,400
Oct 15, 2025	84.94	84.94	81.91	82.40	82.40	245,500
Oct 14, 2025	80.47	85.50	80.47	84.52	84.52	283,600
Oct 13, 2025	81.00	81.31	79.62	80.87	80.87	267,200
Oct 10, 2025	83.37	84.39	79.32	79.57	79.57	456,900
Oct 9, 2025	83.63	83.65	82.40	83.37	83.37	258,500
Oct 8, 2025	84.43	84.43	83.11	83.46	83.46	255,100
Oct 7, 2025	85.84	86.43	83.75	83.78	83.78	265,000
Oct 6, 2025	85.75	87.20	84.65	85.63	85.63	313,100
Oct 3, 2025	84.60	86.02	84.36	85.17	85.17	289,000
Oct 2, 2025	83.42	84.66	83.00	84.21	84.21	250,900
Oct 1, 2025	84.26	84.60	82.73	83.53	83.53	239,900
Sep 30, 2025	86.37	86.62	83.75	84.65	84.65	433,400
Sep 29, 2025	88.38	88.38	85.15	86.30	86.30	358,600
Sep 26, 2025	87.50	88.60	87.15	87.45	87.45	305,300
Sep 25, 2025	87.40	87.45	86.38	87.29	87.29	317,100
Sep 24, 2025	88.31	88.83	86.97	87.61	87.61	315,100
Sep 23, 2025	88.37	90.60	88.18	88.46	88.46	314,300
Sep 22, 2025	87.62	88.42	87.06	87.97	87.97	410,100
Sep 19, 2025	91.16	91.16	88.49	88.52	88.52	1,183,100
Sep 18, 2025	88.72	91.31	87.71	90.94	90.94	410,900
Sep 17, 2025	88.49	90.35	87.21	87.60	87.60	417,700
Sep 16, 2025	90.00	90.26	87.68	88.24	88.24	340,000
Sep 15, 2025	91.68	91.97	90.02	90.29	90.29	277,200
Sep 12, 2025	91.79	92.34	91.12	91.51	91.51	199,600
Sep 11, 2025	91.80	92.49	91.23	92.25	92.25	283,800
Sep 10, 2025	91.69	92.60	91.22	91.84	91.84	202,000
Sep 9, 2025	91.79	92.27	90.63	91.21	91.21	388,100
Sep 8, 2025	91.43	92.25	90.09	92.20	92.20	294,100
Sep 5, 2025	92.49	93.84	90.56	90.78	90.78	304,000

TBBK

FFBC

JPPTY

CUBI

ABCB

CCB

PFBC

OZK

WTFC

INBK

Mobilize your Website

View Site in Mobile | Classic

Share by: