Axos Financial, Inc. Common Stock (NY:AX)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	92.29	92.64	85.91	86.82	637,162	-8.47(-8.89%)
Feb 26, 2026	95.60	97.50	94.07	95.29	245,930	+0.11(+0.12%)
Feb 25, 2026	91.35	95.36	91.35	95.18	299,655	+3.90(+4.27%)
Feb 24, 2026	91.04	91.95	89.50	91.28	338,727	+0.22(+0.24%)
Feb 23, 2026	97.07	97.19	90.22	91.06	440,009	-6.26(-6.43%)
Feb 20, 2026	97.00	97.99	95.68	97.32	337,037	+0.22(+0.23%)
Feb 19, 2026	97.13	97.89	95.26	97.10	285,326	-0.59(-0.60%)
Feb 18, 2026	96.79	99.68	96.79	97.69	327,633	+0.13(+0.13%)
Feb 17, 2026	97.90	98.50	96.44	97.56	359,330	+0.28(+0.29%)
Feb 13, 2026	94.50	97.69	93.27	97.28	395,548	+2.73(+2.89%)
Feb 12, 2026	95.68	96.60	92.78	94.55	412,746	-0.16(-0.17%)
Feb 11, 2026	98.83	99.53	94.27	94.71	319,671	-2.73(-2.80%)
Feb 10, 2026	98.97	99.96	96.27	97.44	264,507	-1.70(-1.71%)
Feb 09, 2026	100.10	101.92	99.04	99.14	316,606	-1.87(-1.85%)
Feb 06, 2026	99.24	101.70	99.19	101.01	510,973	+2.75(+2.80%)
Feb 05, 2026	99.26	100.50	97.30	98.26	452,691	-0.91(-0.92%)
Feb 04, 2026	98.56	100.31	97.91	99.17	442,667	+1.39(+1.42%)
Feb 03, 2026	98.99	100.83	96.72	97.78	509,261	-0.64(-0.65%)
Feb 02, 2026	98.27	100.75	97.25	98.42	899,369	-0.57(-0.58%)
Jan 30, 2026	97.99	99.53	95.79	98.99	936,211	+4.35(+4.60%)
Jan 29, 2026	92.61	94.86	92.13	94.64	494,897	+2.78(+3.03%)
Jan 28, 2026	92.58	93.55	91.85	91.86	332,203	-0.61(-0.66%)
Jan 27, 2026	94.05	94.05	91.80	92.47	342,333	-0.99(-1.06%)
Jan 26, 2026	92.08	93.69	91.58	93.46	289,273	+1.71(+1.86%)
Jan 23, 2026	95.64	96.61	91.01	91.75	382,660	-4.54(-4.71%)
Jan 22, 2026	96.45	99.81	96.10	96.29	407,882	+0.12(+0.12%)
Jan 21, 2026	93.54	97.49	93.03	96.17	428,809	+3.21(+3.45%)
Jan 20, 2026	92.66	94.75	92.66	92.96	320,492	-1.49(-1.58%)
Jan 16, 2026	93.81	95.81	93.33	94.45	342,653	+0.63(+0.67%)
Jan 15, 2026	92.31	94.39	92.31	93.82	239,203	+1.82(+1.98%)
Jan 14, 2026	92.05	92.93	91.22	92.00	332,079	+0.30(+0.33%)
Jan 13, 2026	92.12	92.30	90.81	91.70	222,700	+0.21(+0.23%)
Jan 12, 2026	91.29	92.20	90.33	91.49	257,236	-0.86(-0.93%)
Jan 09, 2026	93.24	93.98	91.54	92.35	237,929	-0.81(-0.87%)
Jan 08, 2026	90.79	94.00	90.64	93.16	221,819	+2.25(+2.47%)
Jan 07, 2026	91.00	91.22	89.11	90.91	323,564	+0.32(+0.35%)
Jan 06, 2026	88.75	91.00	88.75	90.59	463,670	+1.09(+1.22%)
Jan 05, 2026	87.37	90.82	87.00	89.50	469,654	+2.12(+2.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.