Axos Financial, Inc.AXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $93.81 | $95.81 | $93.34 | $94.45 | 342,700 |
| 1/15/2026 | $92.31 | $94.39 | $92.31 | $93.82 | 239,203 |
| 1/14/2026 | $92.05 | $92.93 | $91.22 | $92.00 | 332,100 |
| 1/13/2026 | $92.12 | $92.30 | $90.81 | $91.70 | 222,700 |
| 1/12/2026 | $91.29 | $92.20 | $90.33 | $91.49 | 257,236 |
| 1/9/2026 | $93.24 | $93.98 | $91.54 | $92.35 | 237,929 |
| 1/8/2026 | $90.79 | $94.00 | $90.65 | $93.16 | 221,821 |
| 1/7/2026 | $91.00 | $91.22 | $89.11 | $90.91 | 323,600 |
| 1/6/2026 | $88.75 | $91.00 | $88.75 | $90.59 | 463,700 |
| 1/5/2026 | $87.37 | $90.82 | $87.00 | $89.50 | 469,700 |
| 1/2/2026 | $86.10 | $87.85 | $84.83 | $87.38 | 452,600 |
| 12/31/2025 | $87.37 | $87.37 | $85.54 | $86.16 | 392,514 |
| 12/30/2025 | $87.66 | $87.72 | $86.56 | $86.76 | 252,600 |
| 12/29/2025 | $88.56 | $88.56 | $86.74 | $87.59 | 219,400 |
| 12/26/2025 | $88.97 | $89.15 | $87.72 | $88.17 | 171,738 |
| 12/24/2025 | $88.59 | $89.21 | $88.11 | $88.91 | 166,602 |
| 12/23/2025 | $89.07 | $89.12 | $88.14 | $88.40 | 402,600 |
| 12/22/2025 | $88.64 | $89.32 | $87.83 | $88.88 | 515,900 |
| 12/19/2025 | $88.08 | $89.69 | $87.25 | $87.51 | 728,642 |
| 12/18/2025 | $88.68 | $89.00 | $87.00 | $88.36 | 473,900 |
| 12/17/2025 | $86.14 | $87.94 | $86.14 | $87.41 | 442,022 |
| 12/16/2025 | $86.37 | $87.03 | $86.09 | $86.20 | 458,700 |
| 12/15/2025 | $86.54 | $87.42 | $85.50 | $86.01 | 373,400 |
| 12/12/2025 | $86.24 | $86.24 | $84.52 | $85.42 | 306,742 |
| 12/11/2025 | $85.50 | $86.87 | $85.46 | $85.68 | 315,622 |
| 12/10/2025 | $82.95 | $86.64 | $82.95 | $85.64 | 329,331 |
| 12/9/2025 | $85.20 | $86.57 | $82.69 | $82.91 | 300,500 |
| 12/8/2025 | $85.26 | $86.37 | $84.07 | $85.12 | 386,900 |
| 12/5/2025 | $84.26 | $85.40 | $84.00 | $84.69 | 204,726 |
| 12/4/2025 | $84.54 | $85.93 | $82.30 | $84.79 | 308,219 |
| 12/3/2025 | $82.06 | $84.14 | $82.00 | $84.03 | 251,400 |
| 12/2/2025 | $83.52 | $83.57 | $81.42 | $81.60 | 205,100 |
| 12/1/2025 | $81.86 | $83.12 | $81.61 | $82.73 | 281,100 |
| 11/28/2025 | $82.78 | $82.78 | $81.48 | $82.18 | 122,100 |
| 11/26/2025 | $82.64 | $83.28 | $81.99 | $81.99 | 365,800 |
| 11/25/2025 | $81.11 | $83.43 | $80.18 | $82.63 | 251,800 |
| 11/24/2025 | $79.41 | $80.41 | $78.71 | $80.08 | 265,600 |
| 11/21/2025 | $77.44 | $80.41 | $76.98 | $79.47 | 369,700 |
| 11/20/2025 | $78.22 | $79.66 | $76.67 | $76.77 | 262,645 |
| 11/19/2025 | $76.88 | $78.03 | $76.33 | $77.08 | 288,900 |
| 11/18/2025 | $75.37 | $77.32 | $75.01 | $76.30 | 295,605 |
| 11/17/2025 | $78.78 | $79.26 | $74.89 | $75.60 | 353,708 |
| 11/14/2025 | $79.40 | $79.49 | $78.01 | $79.12 | 234,319 |
| 11/13/2025 | $81.49 | $82.48 | $79.15 | $79.85 | 291,400 |
| 11/12/2025 | $81.27 | $83.16 | $81.27 | $82.00 | 421,700 |
| 11/11/2025 | $81.87 | $83.31 | $80.92 | $81.93 | 224,810 |
| 11/10/2025 | $81.52 | $82.54 | $80.72 | $81.94 | 221,600 |
| 11/7/2025 | $79.61 | $81.02 | $79.04 | $80.96 | 227,300 |
| 11/6/2025 | $80.76 | $81.31 | $79.03 | $79.62 | 227,642 |
| 11/5/2025 | $79.11 | $81.14 | $78.41 | $80.75 | 292,345 |
| 11/4/2025 | $78.58 | $79.51 | $77.84 | $79.03 | 272,700 |
| 11/3/2025 | $77.39 | $79.38 | $76.41 | $79.38 | 432,300 |
| 10/31/2025 | $76.95 | $78.34 | $75.63 | $77.98 | 582,621 |
| 10/30/2025 | $78.18 | $79.68 | $78.18 | $79.32 | 346,836 |
| 10/29/2025 | $79.87 | $81.07 | $78.33 | $78.77 | 343,107 |
| 10/28/2025 | $80.09 | $80.78 | $79.27 | $80.65 | 199,095 |
| 10/27/2025 | $81.00 | $81.11 | $80.10 | $80.11 | 257,100 |
| 10/24/2025 | $80.14 | $80.73 | $79.76 | $80.40 | 246,500 |
| 10/23/2025 | $78.91 | $79.23 | $77.79 | $78.83 | 275,400 |
| 10/22/2025 | $79.49 | $79.68 | $78.40 | $78.97 | 280,100 |
| 10/21/2025 | $78.32 | $79.43 | $78.15 | $79.11 | 259,000 |