Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axos Financial Inc (NY: AXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2021 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 29, 2021 25.12 25.13 25.12 25.12 5,297 +0.00(+0.00%)
Mar 26, 2021 25.12 25.13 25.12 25.12 8,800 +0.00(+0.00%)
Mar 25, 2021 25.13 25.13 25.11 25.12 23,962 +0.01(+0.04%)
Mar 24, 2021 25.11 25.13 25.11 25.11 6,512 +0.00(+0.00%)
Mar 23, 2021 25.11 25.12 25.11 25.11 8,314 -0.01(-0.04%)
Mar 22, 2021 25.11 25.12 25.11 25.12 854 +0.01(+0.04%)
Mar 19, 2021 25.11 25.11 25.11 25.11 100 +0.00(+0.00%)
Mar 18, 2021 25.11 25.12 25.11 25.11 1,028 -0.02(-0.08%)
Mar 17, 2021 25.11 25.13 25.11 25.13 3,595 +0.02(+0.08%)
Mar 16, 2021 25.11 25.12 25.11 25.11 1,329 -0.00(-0.02%)
Mar 15, 2021 25.10 25.12 25.10 25.11 4,342 +0.01(+0.06%)
Mar 12, 2021 25.10 25.10 25.10 25.10 900 +0.00(+0.00%)
Mar 11, 2021 25.10 25.12 25.10 25.10 3,744 -0.01(-0.04%)
Mar 10, 2021 25.11 25.11 25.10 25.11 1,808 +0.01(+0.04%)
Mar 09, 2021 25.10 25.12 25.10 25.10 8,911 -0.02(-0.08%)
Mar 08, 2021 25.10 25.12 25.10 25.12 201 +0.02(+0.08%)
Mar 05, 2021 25.11 25.13 25.10 25.10 1,900 +0.00(+0.00%)
Mar 04, 2021 25.12 25.12 25.10 25.10 1,246 +0.00(+0.00%)
Mar 03, 2021 25.10 25.11 25.10 25.10 4,435 +0.00(+0.00%)
Mar 02, 2021 25.09 25.13 25.09 25.10 10,346 +0.01(+0.04%)
Mar 01, 2021 25.08 25.12 25.08 25.09 3,857 +0.01(+0.04%)
Feb 26, 2021 25.08 25.12 25.08 25.08 3,700 +0.01(+0.04%)
Feb 25, 2021 25.13 25.13 25.07 25.07 1,412 +0.00(+0.00%)
Feb 24, 2021 25.27 25.27 25.07 25.07 15,919 -0.34(-1.34%)
Feb 23, 2021 25.15 25.41 25.15 25.41 1,155 +0.11(+0.43%)
Feb 22, 2021 25.13 25.30 25.11 25.30 1,553 +0.18(+0.72%)
Feb 19, 2021 25.05 25.20 25.04 25.12 4,100 -0.15(-0.59%)
Feb 18, 2021 25.06 25.27 25.06 25.27 1,730 +0.04(+0.15%)
Feb 17, 2021 25.06 25.38 25.06 25.23 2,053 +0.19(+0.76%)
Feb 16, 2021 25.15 25.25 25.02 25.04 3,445 -0.09(-0.37%)
Feb 12, 2021 25.32 25.39 25.00 25.13 16,500 -0.16(-0.62%)
Feb 11, 2021 25.40 25.40 25.25 25.29 3,562 -0.49(-1.90%)
Feb 10, 2021 25.75 25.78 25.75 25.78 501 +0.09(+0.35%)
Feb 09, 2021 25.52 25.69 25.52 25.69 735 -0.01(-0.04%)
Feb 08, 2021 25.68 25.74 25.67 25.70 2,231 +0.02(+0.08%)
Feb 05, 2021 25.68 25.68 25.68 25.68 100 +0.00(+0.00%)
Feb 04, 2021 25.59 25.73 25.59 25.68 2,581 +0.09(+0.35%)
Feb 03, 2021 25.59 25.67 25.59 25.59 1,050 -0.02(-0.08%)
Feb 02, 2021 25.60 25.61 25.60 25.61 1,604 +0.08(+0.31%)
Feb 01, 2021 25.58 25.58 25.53 25.53 521 +0.02(+0.09%)
Jan 29, 2021 25.45 25.51 25.45 25.51 1,600 +0.01(+0.02%)
Jan 28, 2021 25.50 25.50 25.50 25.50 544 -0.11(-0.42%)
Jan 27, 2021 25.48 25.61 25.45 25.61 894 -0.03(-0.12%)
Jan 26, 2021 25.64 25.64 25.64 25.64 307 -0.03(-0.11%)
Jan 25, 2021 25.45 25.67 25.45 25.67 864 +0.02(+0.06%)
Jan 22, 2021 25.59 25.65 25.59 25.65 600 +0.23(+0.91%)
Jan 20, 2021 25.42 25.42 25.42 0 -0.17(-0.66%)
Jan 19, 2021 25.59 25.59 25.59 25.59 117 +0.14(+0.55%)
Jan 15, 2021 25.52 25.55 25.45 25.45 400 +0.00(+0.00%)
Jan 14, 2021 25.45 25.47 25.45 25.45 1,181 -0.20(-0.80%)
Jan 13, 2021 25.70 25.70 25.41 25.65 896 +0.20(+0.80%)
Jan 12, 2021 25.61 25.61 25.43 25.45 879 +0.04(+0.16%)
Jan 11, 2021 25.49 25.49 25.41 25.41 2,550 -0.17(-0.68%)
Jan 08, 2021 25.43 25.58 25.40 25.58 4,100 +0.17(+0.68%)
Jan 07, 2021 25.41 25.41 25.41 25.41 100 -0.01(-0.04%)
Jan 06, 2021 25.55 25.63 25.40 25.42 3,618 -0.20(-0.78%)
Jan 05, 2021 25.59 25.62 25.59 25.62 700 -0.17(-0.66%)
Jan 04, 2021 25.41 25.79 25.41 25.79 1,786 +0.39(+1.54%)
Dec 31, 2020 25.40 25.40 25.40 1,313 -0.11(-0.43%)
Dec 30, 2020 25.53 25.59 25.51 25.51 1,313 +0.00(+0.00%)
Dec 29, 2020 25.54 25.54 25.51 25.51 933 +0.00(+0.00%)
Dec 28, 2020 25.60 25.61 25.51 25.51 2,764 +0.00(+0.00%)
Dec 24, 2020 25.64 25.64 25.51 25.51 800 +0.00(+0.00%)
Dec 23, 2020 25.78 25.78 25.49 25.51 2,686 +0.02(+0.08%)
Dec 22, 2020 25.50 25.50 25.49 25.49 2,121 -0.01(-0.04%)
Dec 21, 2020 25.53 25.53 25.50 25.50 1,685 -0.15(-0.58%)
Dec 18, 2020 25.61 25.65 25.61 25.65 200 +0.14(+0.54%)
Dec 17, 2020 25.56 25.63 25.49 25.51 3,139 -0.08(-0.31%)
Dec 16, 2020 25.50 25.61 25.50 25.59 1,393 +0.09(+0.35%)
Dec 15, 2020 25.59 25.59 25.50 25.50 1,340 -0.09(-0.35%)
Dec 14, 2020 25.75 25.75 25.59 25.59 1,903 -0.16(-0.60%)
Dec 11, 2020 25.70 25.80 25.70 25.75 2,400 +0.04(+0.14%)
Dec 10, 2020 25.79 25.80 25.65 25.71 1,681 -0.12(-0.46%)
Dec 09, 2020 25.86 25.86 25.70 25.83 1,504 +0.16(+0.62%)
Dec 08, 2020 25.65 25.68 25.65 25.67 1,108 -0.01(-0.04%)
Dec 07, 2020 25.65 25.87 25.65 25.68 611 -0.02(-0.08%)
Dec 04, 2020 25.75 25.75 25.70 25.70 800 -0.10(-0.37%)
Dec 03, 2020 25.65 25.82 25.65 25.80 921 +0.15(+0.57%)
Dec 02, 2020 25.64 25.97 25.62 25.65 986 -0.22(-0.85%)
Dec 01, 2020 25.86 25.87 25.86 25.87 489 +0.01(+0.04%)
Nov 30, 2020 26.00 26.00 25.84 25.86 2,356 -0.10(-0.39%)
Nov 27, 2020 25.96 25.96 25.96 25.96 100 +0.00(+0.00%)
Nov 25, 2020 25.96 25.96 25.96 25.96 300 -0.07(-0.27%)
Nov 24, 2020 26.01 26.03 26.00 26.03 1,215 -0.17(-0.65%)
Nov 23, 2020 25.81 26.34 25.81 26.20 3,071 +0.55(+2.14%)
Nov 20, 2020 25.60 26.60 25.59 25.65 3,900 -0.10(-0.39%)
Nov 19, 2020 25.75 25.75 25.75 25.75 100 +0.00(+0.00%)
Nov 18, 2020 25.72 25.75 25.60 25.75 2,135 +0.16(+0.63%)
Nov 17, 2020 25.66 25.75 25.59 25.59 3,475 -0.04(-0.16%)
Nov 16, 2020 25.63 25.63 25.50 25.63 1,075 +0.09(+0.35%)
Nov 13, 2020 25.54 25.62 25.54 25.54 600 -0.00(-0.00%)
Nov 12, 2020 25.76 25.95 25.54 25.54 1,330 -1.11(-4.16%)
Nov 11, 2020 26.24 26.65 26.24 26.65 500 +0.90(+3.50%)
Nov 10, 2020 25.71 26.98 25.71 25.75 1,361 -0.09(-0.35%)
Nov 09, 2020 25.71 25.84 25.67 25.84 3,015 +0.24(+0.94%)
Nov 06, 2020 25.60 25.60 25.60 25.60 100 +0.00(+0.00%)
Nov 05, 2020 25.45 25.60 25.45 25.60 1,038 +0.05(+0.20%)
Nov 04, 2020 25.61 25.61 25.49 25.55 500 +0.10(+0.39%)
Nov 03, 2020 25.45 25.45 25.45 25.45 253 -0.10(-0.39%)
Nov 02, 2020 25.52 25.55 25.50 25.55 1,110 +0.16(+0.63%)
Oct 30, 2020 25.65 25.65 25.35 25.39 1,500 -0.26(-1.01%)
Oct 29, 2020 25.38 25.65 25.38 25.65 587 -0.05(-0.19%)
Oct 28, 2020 25.45 25.70 25.45 25.70 2,287 +0.34(+1.34%)
Oct 27, 2020 25.36 25.36 25.36 25.36 2 +0.00(+0.00%)
Oct 26, 2020 25.36 25.36 25.36 25.36 487 -0.14(-0.55%)
Oct 23, 2020 25.47 25.50 25.47 25.50 800 +0.13(+0.51%)
Oct 22, 2020 25.33 25.37 25.30 25.37 2,554 -0.13(-0.51%)
Oct 21, 2020 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 20, 2020 25.50 25.50 25.50 25.50 128 +0.19(+0.75%)
Oct 19, 2020 25.35 25.75 25.30 25.31 578 -0.39(-1.52%)
Oct 16, 2020 25.66 25.75 25.50 25.70 2,600 +0.22(+0.86%)
Oct 15, 2020 25.31 25.64 25.31 25.48 950 -0.17(-0.65%)
Oct 14, 2020 25.65 25.65 25.65 25.65 452 +0.15(+0.59%)
Oct 13, 2020 25.49 25.49 25.49 25.49 602 +0.01(+0.06%)
Oct 12, 2020 25.50 25.67 25.48 25.48 2,111 -0.02(-0.08%)
Oct 09, 2020 25.50 25.50 25.50 25.50 100 +0.00(+0.00%)
Oct 08, 2020 25.50 25.56 25.50 25.50 1,960 +0.04(+0.14%)
Oct 07, 2020 25.56 25.56 25.46 25.46 574 +0.04(+0.16%)
Oct 06, 2020 25.40 25.42 25.40 25.42 673 -0.08(-0.30%)
Oct 05, 2020 25.40 25.55 25.40 25.50 950 +0.10(+0.39%)
Oct 02, 2020 25.40 25.40 25.40 25.40 100 -0.10(-0.39%)
Oct 01, 2020 25.40 25.51 25.40 25.50 800 -0.22(-0.86%)
Sep 30, 2020 25.72 25.72 25.45 25.72 2,644 +0.20(+0.78%)
Sep 29, 2020 25.43 27.06 25.20 25.52 10,917 -0.08(-0.31%)
Sep 28, 2020 25.22 25.60 25.21 25.60 8,321 +0.49(+1.95%)
Sep 25, 2020 25.37 25.37 25.11 25.11 3,100 -0.01(-0.04%)
Sep 24, 2020 25.16 25.20 25.12 25.12 645 -0.03(-0.12%)
Sep 23, 2020 25.15 25.15 25.15 25.15 502 -0.15(-0.59%)
Sep 22, 2020 25.30 25.30 25.16 25.30 1,981 -0.02(-0.08%)
Sep 21, 2020 25.20 25.38 25.15 25.32 6,557 +0.07(+0.28%)
Sep 18, 2020 25.21 25.25 25.15 25.25 1,500 +0.04(+0.16%)
Sep 17, 2020 25.37 25.37 25.21 25.21 3,836 -0.09(-0.36%)
Sep 16, 2020 25.55 25.55 25.30 25.30 2,083 -0.00(-0.00%)
Sep 15, 2020 25.39 25.57 25.30 25.30 871 -0.11(-0.44%)
Sep 14, 2020 25.44 25.44 25.32 25.41 1,660 +0.02(+0.09%)
Sep 11, 2020 25.39 25.39 25.39 25.39 100 +0.00(+0.00%)
Sep 10, 2020 25.41 25.50 25.29 25.39 5,736 -0.27(-1.03%)
Sep 09, 2020 25.71 25.71 25.46 25.65 1,981 -0.23(-0.87%)
Sep 08, 2020 25.31 25.88 25.30 25.88 626 +0.41(+1.61%)
Sep 04, 2020 25.47 25.47 25.47 25.47 100 -0.16(-0.61%)
Sep 03, 2020 25.65 25.65 25.63 25.63 402 +0.22(+0.85%)
Sep 02, 2020 25.40 25.91 25.40 25.41 1,153 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.