Free Trial

Axos Financial (AX) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free AX Stock Alerts
$52.94
+0.12 (+0.23%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Axos Financial Stock Price Performance

5 Day
Performance
+5.25%
1 Month
Performance
+1.81%
3 Month
Performance
-4.99%
6 Month
Performance
+39.94%
Year-To-Date
Performance
-3.04%
1 Year
Performance
+47.47%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

AX Stock Chart for Friday, April, 26, 2024

AX Chart by TradingView

Axos Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/05/2024$49.33$51.28
+3.95%		$51.47$49.01635,857 shs$2.92 billion
03/04/2024$50.73$49.33
-2.76%		$51.62$48.96702,963 shs$2.81 billion
03/01/2024$52.12$50.73
-2.67%		$51.69$49.71519,724 shs$2.89 billion
The World's First "$20 Trillion Drug?" (Ad)

One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!

Get the name of the stock here >>>
02/29/2024$51.71$52.12
+0.80%		$53.46$51.39495,463 shs$2.97 billion
02/28/2024$52.98$51.71
-2.40%		$52.78$51.61304,512 shs$2.94 billion
02/27/2024$52.07$52.98
+1.74%		$53.66$52.47301,020 shs$3.01 billion
02/26/2024$52.06$52.07
+0.02%		$52.70$51.51370,648 shs$2.96 billion
02/23/2024$51.81$52.08
+0.52%		$52.37$50.98303,574 shs$2.96 billion
02/22/2024$52.26$51.81
-0.86%		$52.77$51.05531,524 shs$2.95 billion
02/21/2024$53.15$52.26
-1.67%		$52.79$51.70451,640 shs$2.97 billion
02/20/2024$54.03$53.15
-1.63%		$53.47$52.76405,227 shs$3.02 billion
02/19/2024$54.03$54.03$54.83$53.76320,500 shs$3.07 billion
02/16/2024$55.12$54.03
-1.98%		$54.83$53.76319,327 shs$3.07 billion
02/15/2024$53.47$55.12
+3.09%		$55.64$53.82591,897 shs$3.14 billion
02/14/2024$51.81$53.47
+3.20%		$53.65$51.94473,663 shs$3.04 billion
02/13/2024$53.21$51.81
-2.63%		$52.64$50.71774,948 shs$2.95 billion
02/12/2024$51.29$53.21
+3.74%		$53.91$51.64513,239 shs$3.03 billion
02/09/2024$50.31$51.32
+2.00%		$51.69$49.30537,863 shs$2.92 billion
02/08/2024$50.52$50.31
-0.42%		$50.95$49.51466,588 shs$2.86 billion
02/07/2024$51.27$50.52
-1.46%		$51.12$49.24740,902 shs$2.87 billion
02/06/2024$51.86$51.27
-1.14%		$52.94$50.681.05 million shs$2.92 billion
02/05/2024$53.30$51.86
-2.70%		$52.68$51.32661,942 shs$2.95 billion
02/02/2024$54.29$53.31
-1.81%		$54.52$52.22817,257 shs$3.03 billion
02/01/2024$55.43$54.29
-2.06%		$56.47$51.021.43 million shs$3.13 billion
01/31/2024$56.78$55.43
-2.37%		$60.00$55.181.27 million shs$3.20 billion
01/30/2024$56.85$56.78
-0.13%		$57.45$56.40641,438 shs$3.28 billion
01/29/2024$55.71$56.85
+2.05%		$56.92$55.56679,891 shs$3.28 billion
01/26/2024$54.88$55.72
+1.53%		$56.23$55.01377,418 shs$3.22 billion
01/25/2024$55.25$54.88
-0.67%		$56.15$54.311.10 million shs$3.17 billion

Related Companies:
This page (NYSE:AX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Trump is sounding the alarm
Preserve Gold
Fed launches fourth dollar overhaul
Stansberry Research
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals