AX - Axos Financial, Inc.
$92.54
-0.14 -0.151%
Share volume: 676,291
Last Updated: 09-16-2026
Banking/Savings Institutions:-1.11%
Previous close$92.68
Chg-0.14
Chg%-0.15%
-------
$91.83$96.54$101.25$105.96
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $92.76 | $92.76 | $93.92 | $93.92 | $90.9 | $90.9 | $92.54 | $92.54 | 676,291 | 676,291 |
| 09-15-2026 | $93.23 | $93.23 | $94.11 | $94.11 | $92.32 | $92.32 | $92.68 | $92.68 | 344,936 | 344,936 |
| 09-14-2026 | $93.34 | $93.34 | $94.48 | $94.48 | $93.07 | $93.07 | $93.75 | $93.75 | 346,640 | 346,640 |
| 09-11-2026 | $94.95 | $94.95 | $95.57 | $95.57 | $91.47 | $91.47 | $93.26 | $93.26 | 327,916 | 327,916 |
| 09-10-2026 | $93.41 | $93.41 | $93.99 | $93.99 | $92.55 | $92.55 | $93.72 | $93.72 | 203,082 | 203,082 |
| 09-09-2026 | $95.32 | $95.32 | $95.32 | $95.32 | $92.98 | $92.98 | $93.31 | $93.31 | 403,483 | 403,483 |
| 09-08-2026 | $97.73 | $97.73 | $97.77 | $97.77 | $96.45 | $96.45 | $96.5 | $96.5 | 268,391 | 268,391 |
| 09-04-2026 | $96.7 | $96.7 | $98.21 | $98.21 | $96.08 | $96.08 | $97.95 | $97.95 | 171,879 | 170,867 |
| 09-03-2026 | $96.94 | $96.94 | $98.13 | $98.13 | $96.45 | $96.45 | $97.04 | $97.04 | 180,722 | 180,722 |
Page 1 of 1 · 9 days