Axos Financial Inc (AX) Historical Stock Data
71.73 ↑0.61 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AX is down -0.70% a day on average. There have been 11 days where Axos Financial Inc closed green and 19 days where AX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 70.39 | 71.73 | ↑$1.34 (1.90%) | 70.39 | 73.27 | 1.64M |
| 2024-12-19 | 73.20 | 71.12 | ↓$2.08 (-2.84%) | 70.75 | 73.92 | 472.47K |
| 2024-12-18 | 77.68 | 71.98 | ↓$5.70 (-7.34%) | 71.28 | 77.85 | 612.23K |
| 2024-12-17 | 78.27 | 77.11 | ↓$1.16 (-1.48%) | 76.53 | 78.86 | 502.69K |
| 2024-12-16 | 79.62 | 79.20 | ↓$0.42 (-0.53%) | 77.74 | 79.88 | 485.36K |
| 2024-12-13 | 79.44 | 79.62 | ↑$0.18 (0.23%) | 78.49 | 79.83 | 264.88K |
| 2024-12-12 | 79.93 | 79.42 | ↓$0.51 (-0.64%) | 78.89 | 80.25 | 314.58K |
| 2024-12-11 | 81.00 | 80.01 | ↓$0.99 (-1.22%) | 79.91 | 81.58 | 323.02K |
| 2024-12-10 | 79.99 | 79.51 | ↓$0.48 (-0.60%) | 78.35 | 80.93 | 291.57K |
| 2024-12-09 | 81.08 | 79.56 | ↓$1.52 (-1.87%) | 79.37 | 82.02 | 281.64K |
| 2024-12-06 | 81.00 | 80.85 | ↓$0.15 (-0.19%) | 79.34 | 81.08 | 251.21K |
| 2024-12-05 | 81.99 | 80.10 | ↓$1.89 (-2.31%) | 80.02 | 82.95 | 231.95K |
| 2024-12-04 | 80.51 | 81.39 | ↑$0.88 (1.09%) | 79.93 | 81.95 | 276.53K |
| 2024-12-03 | 81.00 | 80.02 | ↓$0.98 (-1.21%) | 79.77 | 81.76 | 303.05K |
| 2024-12-02 | 83.41 | 80.83 | ↓$2.58 (-3.09%) | 80.73 | 83.41 | 513.89K |
| 2024-11-29 | 85.05 | 82.85 | ↓$2.20 (-2.59%) | 82.13 | 85.05 | 205.19K |
| 2024-11-27 | 85.11 | 83.78 | ↓$1.33 (-1.56%) | 83.76 | 85.93 | 197.14K |
| 2024-11-26 | 85.58 | 84.39 | ↓$1.19 (-1.39%) | 84.04 | 86.50 | 496.20K |
| 2024-11-25 | 85.94 | 86.60 | ↑$0.66 (0.77%) | 85.94 | 88.46 | 646.34K |
| 2024-11-22 | 82.35 | 84.66 | ↑$2.31 (2.81%) | 82.35 | 85.06 | 386.93K |
| 2024-11-21 | 80.67 | 82.12 | ↑$1.45 (1.80%) | 80.21 | 83.45 | 406.40K |
| 2024-11-20 | 79.76 | 79.73 | ↓$0.03 (-0.04%) | 78.59 | 80.63 | 569.59K |
| 2024-11-19 | 78.06 | 79.62 | ↑$1.56 (2.00%) | 77.74 | 80.03 | 254.07K |
| 2024-11-18 | 79.84 | 79.94 | ↑$0.10 (0.13%) | 79.27 | 80.69 | 608.81K |
| 2024-11-15 | 80.64 | 80.16 | ↓$0.48 (-0.60%) | 79.05 | 81.24 | 581.28K |
| 2024-11-14 | 82.68 | 80.58 | ↓$2.10 (-2.54%) | 79.96 | 82.68 | 535.53K |
| 2024-11-13 | 84.39 | 81.80 | ↓$2.59 (-3.07%) | 81.76 | 85.54 | 538.84K |
| 2024-11-12 | 83.04 | 83.59 | ↑$0.55 (0.66%) | 82.38 | 84.46 | 477.10K |
| 2024-11-11 | 82.41 | 84.03 | ↑$1.62 (1.97%) | 82.03 | 85.13 | 725.92K |
| 2024-11-08 | 79.94 | 80.62 | ↑$0.68 (0.85%) | 79.36 | 81.45 | 528.77K |
Create an account or log in to view more rows.
$AX buy and HODL
$AX check out the one month chart.
Perfect bull flag.
$AX where’s the WSB guys at? Still sleeping?
$AX it begins tomorrow
$AX I still don’t wanna buy it
$AX hot trash
$AX we back
$AX has just been halted from trading.
$AX Up! Up! Up! Up! Up! Up! Up!
$AX might see a whole 1% green