Free Trial

Axos Financial (AX) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free AX Stock Alerts
$52.16
-0.41 (-0.78%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Axos Financial Stock Price Performance

5 Day
Performance
-3.17%
1 Month
Performance
-11.88%
3 Month
Performance
+2.52%
6 Month
Performance
+16.95%
Year-To-Date
Performance
-4.47%
1 Year
Performance
+22.61%
Receive AX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Axos Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

AX Stock Chart for Saturday, June, 8, 2024

AX Chart by TradingView

Axos Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$52.57$52.16
-0.78%		$52.53$51.67415,821 shs$2.97 billion
06/06/2024$51.67$52.57
+1.74%		$52.59$51.18697,002 shs$2.99 billion
06/05/2024$50.27$51.67
+2.78%		$51.93$50.091.34 million shs$2.94 billion
06/04/2024$52.46$50.27
-4.17%		$50.35$43.984.91 million shs$2.86 billion
06/03/2024$53.87$52.46
-2.62%		$55.37$51.70897,928 shs$2.99 billion
05/31/2024$54.07$53.76
-0.57%		$54.56$53.67783,247 shs$3.06 billion
05/30/2024$53.40$54.07
+1.25%		$55.26$53.56661,126 shs$3.08 billion
05/29/2024$55.75$53.40
-4.22%		$54.74$53.05995,029 shs$3.04 billion
05/28/2024$57.09$55.75
-2.35%		$57.53$55.66637,432 shs$3.18 billion
05/27/2024$57.09$57.09$58.27$56.71597,300 shs$3.25 billion
05/24/2024$57.73$57.10
-1.09%		$58.27$56.71597,351 shs$3.25 billion
05/23/2024$60.61$57.73
-4.75%		$60.90$57.44992,519 shs$3.29 billion
05/22/2024$61.51$60.61
-1.46%		$61.51$60.05401,485 shs$3.45 billion
05/21/2024$61.08$61.51
+0.70%		$61.92$61.23311,275 shs$3.50 billion
05/20/2024$61.52$61.08
-0.72%		$62.11$61.05284,486 shs$3.48 billion
05/17/2024$61.14$61.52
+0.62%		$61.54$60.81272,030 shs$3.50 billion
05/16/2024$61.70$61.14
-0.91%		$61.64$60.85280,340 shs$3.48 billion
05/15/2024$61.82$61.70
-0.19%		$63.00$61.35280,764 shs$3.52 billion
05/14/2024$61.01$61.82
+1.32%		$62.41$61.18405,087 shs$3.52 billion
05/13/2024$60.20$61.01
+1.35%		$61.34$60.28363,612 shs$3.48 billion
05/10/2024$60.60$60.21
-0.64%		$60.99$59.91185,823 shs$3.43 billion
05/09/2024$59.93$60.60
+1.12%		$61.07$59.83366,855 shs$3.45 billion
05/08/2024$59.19$59.93
+1.25%		$60.09$58.32368,098 shs$3.41 billion
05/07/2024$59.68$59.19
-0.82%		$60.54$59.17457,179 shs$3.37 billion
05/06/2024$57.53$59.68
+3.74%		$60.23$57.78608,115 shs$3.40 billion
05/03/2024$57.31$57.51
+0.34%		$58.90$57.16656,480 shs$3.28 billion
05/02/2024$55.50$57.31
+3.26%		$57.42$55.45805,011 shs$3.26 billion
05/01/2024$50.61$55.50
+9.66%		$57.95$53.921.10 million shs$3.16 billion
04/30/2024$51.58$50.61
-1.88%		$52.00$50.55477,735 shs$2.88 billion
04/29/2024$53.05$51.58
-2.77%		$53.28$51.29504,959 shs$2.93 billion
04/26/2024$52.94$53.05
+0.21%		$53.64$52.80335,248 shs$3.02 billion
04/25/2024$52.82$52.94
+0.23%		$53.09$51.55539,628 shs$3.01 billion
04/24/2024$51.74$52.82
+2.09%		$52.85$50.86401,652 shs$3.01 billion
04/23/2024$51.47$51.74
+0.52%		$52.22$51.45349,745 shs$2.94 billion
04/22/2024$50.30$51.47
+2.33%		$51.63$50.27307,325 shs$2.93 billion
04/19/2024$49.19$50.30
+2.26%		$50.55$48.91637,765 shs$2.86 billion
04/18/2024$48.87$49.19
+0.65%		$49.77$48.74349,774 shs$2.80 billion
04/17/2024$48.93$48.87
-0.12%		$49.79$48.72510,001 shs$2.78 billion
04/16/2024$49.49$48.93
-1.13%		$49.61$48.48376,438 shs$2.78 billion
04/15/2024$49.63$49.49
-0.28%		$50.53$48.75537,736 shs$2.82 billion
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
04/12/2024$50.03$49.62
-0.82%		$49.78$48.98311,867 shs$2.82 billion
04/11/2024$49.57$50.03
+0.93%		$50.18$49.22284,422 shs$2.85 billion
04/10/2024$51.52$49.57
-3.78%		$50.38$49.23643,248 shs$2.82 billion
04/09/2024$51.51$51.52
+0.03%		$51.97$50.78309,062 shs$2.93 billion
04/08/2024$50.74$51.51
+1.51%		$51.89$50.66626,460 shs$2.93 billion
04/05/2024$50.98$50.72
-0.51%		$51.17$49.63642,949 shs$2.89 billion
04/04/2024$51.17$50.98
-0.37%		$52.81$50.91381,909 shs$2.90 billion
04/03/2024$51.79$51.17
-1.20%		$52.23$51.12350,094 shs$2.91 billion
04/02/2024$52.44$51.79
-1.24%		$51.87$51.05403,122 shs$2.95 billion
04/01/2024$54.04$52.44
-2.96%		$53.86$52.20357,525 shs$2.98 billion
03/29/2024$54.04$54.04$54.60$53.15442,738 shs$3.07 billion
03/28/2024$53.31$54.04
+1.37%		$54.60$53.26442,733 shs$3.07 billion
03/27/2024$52.00$53.31
+2.52%		$53.53$52.22360,906 shs$3.03 billion
03/26/2024$52.34$52.00
-0.65%		$52.95$51.94252,681 shs$2.96 billion
03/25/2024$52.25$52.34
+0.17%		$53.05$52.22255,398 shs$2.98 billion
03/22/2024$53.43$52.25
-2.21%		$53.74$51.98398,756 shs$2.97 billion
03/21/2024$53.19$53.43
+0.45%		$54.64$52.75475,222 shs$3.04 billion
03/20/2024$50.78$53.19
+4.75%		$53.81$50.76646,272 shs$3.03 billion
03/19/2024$49.23$50.78
+3.15%		$51.04$49.16465,460 shs$2.89 billion
03/18/2024$49.43$49.23
-0.40%		$49.89$48.73422,502 shs$2.80 billion
03/15/2024$49.38$49.44
+0.11%		$50.16$49.351.24 million shs$2.81 billion
03/14/2024$50.59$49.38
-2.39%		$50.36$48.89566,201 shs$2.81 billion
03/13/2024$50.86$50.59
-0.53%		$51.74$50.27473,349 shs$2.88 billion
03/12/2024$50.72$50.86
+0.28%		$51.49$50.00441,198 shs$2.89 billion
03/11/2024$51.44$50.72
-1.40%		$51.76$50.68460,666 shs$2.89 billion
03/08/2024$50.88$51.48
+1.18%		$52.31$51.17783,609 shs$2.93 billion
03/07/2024$50.80$50.88
+0.16%		$52.21$50.69434,882 shs$2.89 billion
03/06/2024$51.28$50.80
-0.94%		$51.88$49.67614,423 shs$2.89 billion

Related Companies:
This page (NYSE:AX) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored