Axos Financial Inc (AX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.54 | 23.6423956696 | 57.27 | 71.95 | 57.27 | 792757 | 65.88152499 | CS |
| 4 | 17.73 | 33.4024114544 | 53.08 | 71.95 | 52.77 | 556564 | 59.70743511 | CS |
| 12 | 19.59 | 38.2467786021 | 51.22 | 71.95 | 43.98 | 631890 | 55.86599378 | CS |
| 26 | 20.09 | 39.6096214511 | 50.72 | 71.95 | 43.98 | 581801 | 53.99271724 | CS |
| 52 | 28.6 | 67.7564558162 | 42.21 | 71.95 | 32.05 | 647195 | 47.60039272 | CS |
| 156 | 25.76 | 57.1809100999 | 45.05 | 71.95 | 32.05 | 445488 | 45.08828168 | CS |
| 260 | 44.4 | 168.118137069 | 26.41 | 71.95 | 13.685 | 399629 | 40.00628454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 70.81 | 5.06 | 7.70 | 66.51 | 71.95 | 66.239999 | 1557318 |
| 1721083200 | 65.75 | 3.69 | 5.95 | 63.22 | 66.36 | 63.22 | 806671 |
| 1720824000 | 62.06 | 0.23 | 0.37 | 62.45 | 63.44 | 61.91 | 647069 |
| 1720737600 | 61.83 | 2.7 | 4.57 | 60.3 | 62.09 | 60.16 | 494829 |
| 1720651200 | 59.13 | 1.91 | 3.34 | 57.27 | 59.28 | 57.27 | 457897 |
| 1720564800 | 57.22 | 0.63 | 1.11 | 56.45 | 57.47 | 56.345 | 337779 |
| 1720478400 | 56.59 | -0.09 | -0.16 | 57.24 | 57.62 | 56.35 | 330800 |
| 1720219200 | 56.68 | -0.27 | -0.47 | 57.23 | 57.4075 | 56.3719 | 352102 |
| 1720040640 | 56.95 | -1.48 | -2.53 | 58.5 | 58.5 | 56.92 | 251627 |
| 1719960000 | 58.43 | 1.05 | 1.83 | 57.39 | 58.58 | 57.32 | 396984 |
| 1719873600 | 57.38 | 0.23 | 0.40 | 57.2 | 57.73 | 56.5 | 406376 |
| 1719614400 | 57.15 | 1.95 | 3.53 | 55.75 | 57.442 | 55.52 | 796885 |
| 1719528000 | 55.2 | 0.38 | 0.69 | 55.04 | 55.46 | 54.67 | 292969 |
| 1719441600 | 54.82 | 0.27 | 0.49 | 54.36 | 54.99 | 54.265 | 286291 |
| 1719355200 | 54.55 | -0.58 | -1.05 | 54.89 | 55.5599 | 54.505 | 363814 |
| 1719268800 | 55.13 | 1.47 | 2.74 | 53.65 | 56.09 | 53.65 | 504311 |
| 1719009600 | 53.66 | -0.09 | -0.17 | 53.56 | 53.83 | 53.17 | 1258383 |
| 1718923200 | 53.75 | 0.39 | 0.73 | 53.08 | 53.77 | 52.77 | 476048 |
| 1718750400 | 53.36 | 0.01 | 0.02 | 53.25 | 53.85 | 52.78 | 374984 |
| 1718664000 | 53.35 | 1.09 | 2.09 | 52.26 | 53.37 | 51.805 | 432138 |
| 1718404800 | 52.26 | -1.21 | -2.26 | 52.67 | 53 | 51.39 | 630883 |
| 1718318400 | 53.47 | -0.48 | -0.89 | 53.88 | 53.89 | 52.8 | 493037 |
| 1718232000 | 53.95 | 2.01 | 3.87 | 53.5 | 55.12 | 53.29 | 673254 |
| 1718145600 | 51.94 | -0.2 | -0.38 | 51.77 | 52.34 | 50.925 | 533561 |
| 1718059200 | 52.14 | -0.02 | -0.04 | 51.48 | 52.17 | 51.14 | 592572 |
| 1717800000 | 52.16 | -0.41 | -0.78 | 51.885 | 52.53 | 51.67 | 408637 |
| 1717713600 | 52.57 | 0.9 | 1.74 | 51.67 | 52.59 | 51.175 | 699258 |
| 1717627200 | 51.67 | 1.42 | 2.83 | 50.75 | 51.93 | 50.09 | 1342019 |
| 1717540800 | 50.25 | -2.21 | -4.21 | 44 | 50.35 | 43.98 | 4909012 |
| 1717454400 | 52.46 | -1.41 | -2.62 | 55.05 | 55.37 | 51.7 | 900145 |
| 1717195200 | 53.87 | -0.22 | -0.41 | 54.37 | 54.56 | 53.66 | 783247 |
| 1717108800 | 54.09 | 0.69 | 1.29 | 54.29 | 55.26 | 53.56 | 661126 |
| 1717022400 | 53.4 | -2.37 | -4.25 | 54.62 | 54.735 | 53.05 | 995080 |
| 1716936000 | 55.77 | -1.32 | -2.31 | 57.1 | 57.28 | 55.66 | 590001 |
| 1716590400 | 57.09 | -0.62 | -1.07 | 58.1 | 58.27 | 56.71 | 597353 |
| 1716504000 | 57.71 | -2.9 | -4.78 | 60.68 | 60.9 | 57.4 | 977843 |
| 1716417600 | 60.61 | -0.9 | -1.46 | 61.26 | 61.505 | 60.05 | 401491 |
| 1716331200 | 61.51 | 0.43 | 0.70 | 60.94 | 61.92 | 60.94 | 311275 |
| 1716244800 | 61.08 | -0.44 | -0.72 | 61.47 | 62.11 | 61.05 | 284507 |
| 1715985600 | 61.52 | 0.38 | 0.62 | 61.33 | 61.54 | 60.81 | 272030 |
| 1715899200 | 61.14 | -0.58 | -0.94 | 61.42 | 61.84 | 60.85 | 280342 |
| 1715812800 | 61.72 | -0.08 | -0.13 | 62.82 | 63 | 61.35 | 280764 |
| 1715726400 | 61.8 | 0.75 | 1.23 | 61.99 | 62.41 | 61.13 | 405142 |
| 1715640000 | 61.05 | 0.85 | 1.41 | 60.7 | 61.4 | 60.28 | 363653 |
| 1715380800 | 60.2 | -0.41 | -0.68 | 60.74 | 60.99 | 59.91 | 185824 |
| 1715294400 | 60.61 | 0.68 | 1.13 | 60.11 | 61.07 | 59.8258 | 364821 |
| 1715208000 | 59.93 | 0.72 | 1.22 | 58.44 | 60.09 | 58.3227 | 368098 |
| 1715121600 | 59.21 | -0.47 | -0.79 | 59.8 | 60.5425 | 59.17 | 457179 |
| 1715035200 | 59.68 | 2.15 | 3.74 | 58.15 | 60.23 | 57.78 | 608118 |
| 1714776000 | 57.53 | 0.24 | 0.42 | 58.77 | 58.8972 | 57.16 | 656480 |
| 1714689600 | 57.29 | 1.79 | 3.23 | 56.74 | 57.416 | 55.42 | 805161 |
| 1714603200 | 55.5 | 4.89 | 9.66 | 52.88 | 57.95 | 52.88 | 1103869 |
| 1714516800 | 50.61 | -0.98 | -1.90 | 51.19 | 52 | 50.55 | 481975 |
| 1714430400 | 51.59 | -1.46 | -2.75 | 53.05 | 53.44 | 51.285 | 504959 |
| 1714171200 | 53.05 | 0.11 | 0.21 | 52.92 | 53.64 | 52.8 | 335248 |
| 1714084800 | 52.94 | 0.12 | 0.23 | 51.92 | 53.09 | 51.545 | 532824 |
| 1713998400 | 52.82 | 1.08 | 2.09 | 51.22 | 52.86 | 50.86 | 401657 |
| 1713912000 | 51.74 | 0.23 | 0.45 | 51.52 | 52.2175 | 51.21 | 349749 |
| 1713825600 | 51.51 | 1.21 | 2.41 | 50.4 | 51.628 | 50.27 | 306981 |
| 1713566400 | 50.3 | 1.09 | 2.21 | 48.96 | 50.55 | 48.905 | 637549 |
| 1713480000 | 49.21 | 0.35 | 0.72 | 48.95 | 49.77 | 48.74 | 349774 |
| 1713393600 | 48.86 | -0.1 | -0.20 | 49.59 | 49.81 | 48.71 | 509286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
