Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Axos Financial, Inc. (AX)

62.73
-0.59
(-0.93%)
At close: April 25 at 4:00:02 PM EDT
62.73
+0.04
+(0.06%)
After hours: April 25 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202562.7263.4662.3562.7362.73201,200
Apr 24, 202561.9463.4761.4263.3263.32271,800
Apr 23, 202563.0664.7861.4062.0462.04395,800
Apr 22, 202559.6161.3159.2160.9960.99289,900
Apr 21, 202559.6259.7258.5259.1459.14370,500
Apr 17, 202559.0160.4859.0160.2160.21461,200
Apr 16, 202558.9359.6558.2959.0659.06485,400
Apr 15, 202557.7359.8857.7358.9758.97321,600
Apr 14, 202558.4858.6556.4358.3358.33422,800
Apr 11, 202556.3957.6855.5057.2457.24353,900
Apr 10, 202559.6260.0555.9457.1757.17594,400
Apr 9, 202555.5262.3154.6561.3461.34665,800
Apr 8, 202559.3659.8355.5856.3656.36605,600
Apr 7, 202555.6360.0854.4657.1257.12837,500
Apr 4, 202556.9258.2855.8057.8357.83942,200
Apr 3, 202561.2462.5659.7159.8059.80784,400
Apr 2, 202563.1565.4263.0365.3865.38355,700
Apr 1, 202563.9064.6663.2564.3764.37292,800
Mar 31, 202562.4664.9262.2064.5264.52387,500
Mar 28, 202564.3964.3962.9363.5363.53221,500
Mar 27, 202565.4765.9164.3664.7264.72275,900
Mar 26, 202565.9366.8865.1065.5265.52328,000
Mar 25, 202566.9267.3565.7265.7765.77338,100
Mar 24, 202565.4667.4665.1066.9766.97299,000
Mar 21, 202563.3364.4763.1364.2164.211,092,100
Mar 20, 202563.2764.9163.2763.7363.73426,000
Mar 19, 202563.3065.1663.2864.3264.32434,000
Mar 18, 202563.4864.1162.7963.4163.41367,500
Mar 17, 202563.9864.3863.3863.5963.59305,100
Mar 14, 202562.3064.0262.1263.9463.94290,500
Mar 13, 202562.5262.8061.3161.6361.63437,300
Mar 12, 202563.1763.6361.8562.5262.52455,700
Mar 11, 202563.1163.8962.0962.3662.36398,100
Mar 10, 202563.1264.5562.2762.7262.72717,200
Mar 7, 202563.6465.1362.5164.6564.65605,200
Mar 6, 202564.1464.5263.2663.6363.63647,600
Mar 5, 202564.5365.2063.2064.4364.43486,700
Mar 4, 202565.0065.4962.9364.3064.30701,200
Mar 3, 202566.7368.1765.5666.1366.13630,700
Feb 28, 202566.7367.5566.1266.8066.80453,800
Feb 27, 202566.3567.0765.8866.3366.33253,300
Feb 26, 202566.1867.2865.5566.3066.30301,100
Feb 25, 202566.1866.8265.2465.8365.83386,300
Feb 24, 202566.8266.9765.6565.7565.75345,400
Feb 21, 202569.1469.5465.6466.2166.21399,800
Feb 20, 202569.7269.9767.5668.2068.20260,600
Feb 19, 202569.3170.6869.3170.0270.02300,800
Feb 18, 202569.9071.5269.4570.3070.30277,200
Feb 14, 202570.8171.4469.6269.9969.99172,700
Feb 13, 202570.9770.9869.4470.3770.37281,800
Feb 12, 202570.6571.9270.1770.2670.26505,800
Feb 11, 202571.2272.2271.0672.0872.08516,700
Feb 10, 202571.9372.3270.9771.7871.78324,700
Feb 7, 202572.6872.6871.0871.9571.95329,300
Feb 6, 202572.5873.1471.7273.1073.10313,600
Feb 5, 202571.6172.2871.1972.2872.28406,700
Feb 4, 202568.9571.2268.8371.1071.10325,200
Feb 3, 202567.8369.7667.1768.9368.93392,500
Jan 31, 202569.7870.5869.2169.9369.93436,800
Jan 30, 202570.3770.7068.8169.6369.63541,400
Jan 29, 202570.5171.8368.3169.3369.331,313,800
Jan 28, 202572.5773.0871.2772.4072.40455,000
Jan 27, 202572.2973.3672.0272.5072.50368,000
Jan 24, 202570.7472.2570.3971.8471.84257,400
Jan 23, 202571.1071.7770.5770.9570.95432,200
Jan 22, 202572.0372.1071.1271.3271.32340,900
Jan 21, 202572.8473.7272.3072.3972.39305,800
Jan 17, 202571.9772.3170.9072.0672.06337,900
Jan 16, 202571.3371.3370.2570.9670.96460,100
Jan 15, 202572.2572.5969.6871.3371.33499,100
Jan 14, 202567.7369.3367.0968.9368.93453,400
Jan 13, 202565.9567.1965.7866.7066.70408,200
Jan 10, 202566.6567.3365.6666.7066.70498,100
Jan 8, 202568.6469.5267.9968.9068.90446,100
Jan 7, 202571.1071.3068.2569.5169.51399,800
Jan 6, 202570.9472.3370.0770.7970.79408,200
Jan 3, 202568.9870.6667.6370.5870.58288,300
Jan 2, 202570.6671.0068.6168.8268.82299,100
Dec 31, 202471.0871.6769.7969.8569.85510,000
Dec 30, 202470.6671.4870.1770.9070.90299,000
Dec 27, 202471.7172.2769.9471.2971.29364,000
Dec 26, 202471.9072.7771.4972.6172.61230,600
Dec 24, 202471.6372.5671.2072.4772.47145,500
Dec 23, 202471.1571.8470.5471.4971.49549,200
Dec 20, 202470.3973.2770.3971.7371.731,642,400
Dec 19, 202473.2073.9270.7571.1271.12472,500
Dec 18, 202477.6877.8571.2871.9871.98612,200
Dec 17, 202478.2778.8676.5377.1177.11502,700
Dec 16, 202479.6279.8877.7479.2079.20485,400
Dec 13, 202479.4479.8378.4979.6279.62264,900
Dec 12, 202479.9380.2578.8979.4279.42314,600
Dec 11, 202481.0081.5879.9180.0180.01323,000
Dec 10, 202479.9980.9378.3579.5179.51291,600
Dec 9, 202481.0882.0279.3779.5679.56281,600
Dec 6, 202481.0081.0879.3480.8580.85251,200
Dec 5, 202481.9982.9580.0280.1080.10232,000
Dec 4, 202480.5181.9579.9381.3981.39276,500
Dec 3, 202481.0081.7679.7780.0280.02303,000
Dec 2, 202483.4183.4180.7380.8380.83513,900
Nov 29, 202485.0585.0582.1382.8582.85205,200
Nov 27, 202485.1185.9383.7683.7883.78197,100
Nov 26, 202485.5886.5084.0484.3984.39496,200
Nov 25, 202485.9488.4685.9486.6086.60646,200
Nov 22, 202482.3585.0682.3584.6684.66386,900
Nov 21, 202480.6783.4580.2182.1282.12406,400
Nov 20, 202479.7680.6378.5979.7379.73569,600
Nov 19, 202478.0680.0377.7479.6279.62254,100
Nov 18, 202479.8480.6979.2779.9479.94608,800
Nov 15, 202480.6481.2479.0580.1680.16581,100
Nov 14, 202482.6882.6879.9680.5880.58535,500
Nov 13, 202484.3985.5481.7681.8081.80538,700
Nov 12, 202483.0484.4682.3883.5983.59476,700
Nov 11, 202482.4185.1382.0384.0384.03725,900
Nov 8, 202479.9481.4579.3680.6280.62528,800
Nov 7, 202480.5081.5578.9979.3379.331,076,300
Nov 6, 202473.9282.9573.9281.5581.552,144,400
Nov 5, 202465.3767.8065.3767.6167.61483,200
Nov 4, 202465.1966.0463.5465.2165.21325,400
Nov 1, 202467.9568.0865.6765.8565.85587,200
Oct 31, 202469.5370.7567.6967.7267.72718,100
Oct 30, 202465.6668.3965.6666.4966.49354,900
Oct 29, 202466.4266.9066.0266.3066.30353,100
Oct 28, 202465.8367.7465.8367.0367.03321,600
Oct 25, 202467.0967.5464.6564.8564.85349,200
Oct 24, 202466.1366.7765.2966.6466.64416,100
Oct 23, 202465.4366.2064.5165.6465.64255,400
Oct 22, 202465.0865.9464.9165.5965.59235,300
Oct 21, 202466.5066.5064.2364.9964.99559,200
Oct 18, 202468.3468.3466.4966.5866.58325,000
Oct 17, 202466.8768.3266.4968.2068.20396,700
Oct 16, 202467.2568.1766.7866.9366.93377,500
Oct 15, 202465.3567.9964.9466.2966.29336,200
Oct 14, 202463.9865.2363.7764.8564.85257,400
Oct 11, 202461.5764.6360.5764.1364.13795,700
Oct 10, 202460.3860.6959.8260.4160.41341,300
Oct 9, 202460.2961.5360.2560.9760.97259,700
Oct 8, 202461.3661.3659.9360.2960.29431,900
Oct 7, 202461.4561.7960.4360.9360.93412,300
Oct 4, 202462.1762.3960.9861.5761.57372,900
Oct 3, 202459.6860.4859.4660.4660.46730,000
Oct 2, 202460.3561.1359.5659.9359.93402,600
Oct 1, 202462.3462.3660.1560.5860.58439,200
Sep 30, 202461.7863.5961.7862.8862.88515,100
Sep 27, 202463.5064.0161.9262.2862.28448,400
Sep 26, 202463.4763.5862.1262.5262.52603,900
Sep 25, 202464.2164.2162.1462.4462.44583,300
Sep 24, 202465.6966.2264.1664.3264.32531,800
Sep 23, 202466.7067.1865.5265.8665.86472,800
Sep 20, 202467.6867.8766.1966.2266.221,250,700
Sep 19, 202468.0568.9566.4368.1168.11596,000
Sep 18, 202466.0868.9965.2666.3466.34578,900
Sep 17, 202465.3067.6164.7465.7165.71611,000
Sep 16, 202463.3565.0062.6764.6164.61326,800
Sep 13, 202462.6263.9262.4863.2063.20378,600
Sep 12, 202461.7262.1061.0561.6461.64427,600
Sep 11, 202461.5061.9660.1661.4361.43460,900
Sep 10, 202463.0963.0960.6362.3362.33807,900
Sep 9, 202463.8664.1062.7962.9862.98834,500
Sep 6, 202466.0566.6963.1663.4763.47608,500
Sep 5, 202467.7768.4065.5965.8865.88429,000
Sep 4, 202468.0068.7966.7867.1767.17245,400
Sep 3, 202468.6269.3567.5368.1568.15519,600
Aug 30, 202469.0469.8768.0069.4369.43469,600
Aug 29, 202469.4069.6367.8168.6968.69262,500
Aug 28, 202468.0069.3867.4768.8068.80380,000
Aug 27, 202468.5568.8067.8268.1268.12273,400
Aug 26, 202470.3470.3968.7568.8668.86424,200
Aug 23, 202465.2269.8864.8469.6969.69756,200
Aug 22, 202464.0765.2563.8464.4964.49214,400
Aug 21, 202463.9064.3763.2164.2264.22268,200
Aug 20, 202464.2564.2563.0163.4463.44356,300
Aug 19, 202464.2264.6563.6364.5264.52323,400
Aug 16, 202461.9564.7061.5264.2264.22592,600
Aug 15, 202463.7564.4361.7862.1062.101,158,300
Aug 14, 202463.1263.1861.5762.0762.07449,200
Aug 13, 202463.4263.4261.4762.7162.71671,700
Aug 12, 202463.6465.7962.1162.5062.501,061,400
Aug 9, 202465.9865.9864.2165.1265.12523,200
Aug 8, 202465.9666.0064.8065.9265.92370,800
Aug 7, 202466.1466.4364.1764.6264.62375,700
Aug 6, 202464.8666.1463.9464.9864.98620,500
Aug 5, 202463.4265.7362.3865.0165.01731,600
Aug 2, 202467.1267.4265.1967.2267.221,062,100
Aug 1, 202472.7872.9669.5069.9269.921,429,200
Jul 31, 202471.0574.8669.0173.0173.011,653,600
Jul 30, 202477.6179.1576.7477.6177.61762,200
Jul 29, 202476.9177.2875.1276.6576.65692,700
Jul 26, 202476.1977.3175.9076.5876.58769,800
Jul 25, 202472.9875.9772.8475.1575.15601,700
Jul 24, 202473.3874.5672.4972.9172.91884,100
Jul 23, 202470.9674.4670.9673.9073.90749,800
Jul 22, 202470.5672.0368.8471.6171.61687,300
Jul 19, 202469.8271.1268.9270.8770.87503,700
Jul 18, 202470.6073.1368.8069.8169.81876,800
Jul 17, 202469.4772.4868.7571.3671.36865,300
Jul 16, 202466.5171.9566.2470.8170.811,557,300
Jul 15, 202463.2266.3663.2265.7565.75806,700
Jul 12, 202462.4563.4461.9162.0662.06647,400
Jul 11, 202460.3062.0960.1261.8361.83501,900
Jul 10, 202457.2759.2857.2759.1359.13457,900
Jul 9, 202456.3757.4756.3557.2257.22338,000
Jul 8, 202457.2457.6256.3556.5956.59330,800
Jul 5, 202457.2357.4156.3756.6856.68352,100
Jul 3, 202458.5058.5056.9256.9556.95251,600
Jul 2, 202457.3958.5857.3958.4358.43397,000
Jul 1, 202457.2057.7356.5057.3857.38406,400
Jun 28, 202455.7557.4455.5257.1557.15796,900
Jun 27, 202455.0455.4654.6755.2055.20292,900
Jun 26, 202454.3654.9954.2754.8254.82286,300
Jun 25, 202454.8955.5654.5154.5554.55363,900
Jun 24, 202453.7956.0953.7555.1355.13504,300
Jun 21, 202453.5653.8353.1753.6653.661,258,400
Jun 20, 202453.0853.7752.7753.7553.75476,000
Jun 18, 202453.2553.8552.7853.3653.36376,900
Jun 17, 202452.2653.3751.8153.3553.35432,700
Jun 14, 202452.6753.0051.3952.2652.26630,900
Jun 13, 202453.8853.8952.8053.4753.47493,000
Jun 12, 202453.5055.1253.2953.9553.95678,900
Jun 11, 202451.7752.3450.9351.9451.94533,600
Jun 10, 202451.4852.1751.1452.1452.14592,800
Jun 7, 202451.9852.5351.6752.1652.16416,500
Jun 6, 202451.6752.5951.1852.5752.57699,300
Jun 5, 202450.7551.9350.0951.6751.671,342,100
Jun 4, 202444.1050.3544.1050.2550.254,910,000
Jun 3, 202455.0555.3751.7052.4652.46900,100
May 31, 202454.3754.5653.6653.8753.87783,200
May 30, 202454.2955.2653.5654.0954.09661,100
May 29, 202454.6254.7453.0553.4053.40995,100
May 28, 202457.3357.5355.6655.7755.77637,400
May 24, 202458.1058.2756.7157.0957.09597,400
May 23, 202460.6860.7857.4057.7157.71992,500
May 22, 202461.2661.5160.0560.6160.61401,500
May 21, 202460.9461.9260.9461.5161.51311,300
May 20, 202461.4762.1161.0561.0861.08284,500
May 17, 202461.3361.5460.8161.5261.52272,000
May 16, 202461.4261.6460.8561.1461.14280,300
May 15, 202462.8263.0061.3561.7261.72280,800
May 14, 202461.9962.4161.1361.8061.80405,100
May 13, 202460.7061.4060.2861.0561.05363,600
May 10, 202460.7460.9959.9160.2060.20185,800
May 9, 202460.1161.0759.8360.6160.61366,900
May 8, 202458.4460.0958.3259.9359.93368,100
May 7, 202459.8060.5459.1759.2159.21457,200
May 6, 202458.1560.2357.7859.6859.68608,100
May 3, 202458.2858.9057.1657.5357.53656,500
May 2, 202456.7457.4255.4257.2957.29805,000
May 1, 202453.9257.9553.9255.5055.501,103,900
Apr 30, 202451.1952.0050.5550.6150.61482,000
Apr 29, 202453.0553.2851.2951.5951.59505,000
Apr 26, 202452.9253.6452.8053.0553.05335,200

Related Tickers

OZK Bank OZK
42.72
+0.21%
 
WSFS WSFS Financial Corporation
51.66
-0.94%
 
CUBI Customers Bancorp, Inc.
48.85
-2.94%
 
UBAB United Bancorporation of Alabama, Inc.
49.99
-1.77%
 
STEL Stellar Bancorp, Inc.
25.87
-4.19%
 
NBN Northeast Bank
91.10
-0.94%
 
TBBK The Bancorp, Inc.
47.99
-3.42%
 
HIFS Hingham Institution for Savings
250.33
+0.76%
 
ABCB Ameris Bancorp
56.02
-1.37%
 
UMBF UMB Financial Corporation
95.66
-1.15%