Get the Stockscreener App
50.61
1.90%
-0.98
Pre-market:
53.01
2.40
+4.74%
Axos Financial Inc. Stock (AX) Price History
The historical daily chart and data for Axos Financial Inc. stock (AX), show that the latest closing stock price as of April 30, 2024, is $50.61.
- Axos Financial Inc. all-time high stock price is $62.44, occurred on November 24, 2021.
- The lowest Axos Financial Inc. stock price recorded was $13.69 on March 19, 2020. Since then, Axos Financial Inc.'s stock price has risen over 269.82% to $50.61 now.
- The 52-week high stock price for AX is $60.00, representing a 18.55% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for AX is $32.05, indicating a -36.67% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Axos Financial Inc. (AX) stock in the beginning of 2023 was $56.84. The stock closed the year at $38.22, a loss of over -32.75% for the year.
The table below shows more information about AX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $52.00 | $50.55 | $1.45 | 465,418.0 | -1.90% |
| Apr 29, 2024 | $53.28 | $51.28 | $2.00 | 490,483.0 | -2.75% |
| Apr 26, 2024 | $53.64 | $52.80 | $0.84 | 325,346.0 | +0.21% |
| Apr 25, 2024 | $53.09 | $51.55 | $1.55 | 519,263.0 | +0.23% |
| Apr 24, 2024 | $52.86 | $50.86 | $2.00 | 396,462.0 | +2.09% |
| Apr 23, 2024 | $52.22 | $51.21 | $1.01 | 336,962.0 | +0.45% |
| Apr 22, 2024 | $51.63 | $50.27 | $1.36 | 292,952.0 | +2.41% |
| Apr 19, 2024 | $50.55 | $48.91 | $1.64 | 624,747.0 | +2.21% |
| Apr 18, 2024 | $49.77 | $48.74 | $1.03 | 329,846.0 | +0.72% |
| Apr 17, 2024 | $49.81 | $48.71 | $1.10 | 500,514.0 | -0.20% |
| Apr 16, 2024 | $49.61 | $48.48 | $1.13 | 367,860.0 | -1.11% |
| Apr 15, 2024 | $50.57 | $48.73 | $1.84 | 537,736.0 | -0.24% |
| Apr 12, 2024 | $49.78 | $48.98 | $0.8046 | 311,837.0 | -0.88% |
| Apr 11, 2024 | $50.18 | $49.19 | $0.99 | 284,417.0 | +1.05% |
| Apr 10, 2024 | $50.39 | $49.23 | $1.16 | 643,389.0 | -3.82% |
| Apr 09, 2024 | $51.97 | $50.78 | $1.19 | 309,062.0 | -0.02% |
| Apr 08, 2024 | $51.89 | $50.66 | $1.23 | 483,742.0 | +1.56% |
| Apr 05, 2024 | $51.16 | $49.63 | $1.53 | 642,845.0 | -0.43% |
| Apr 04, 2024 | $52.84 | $50.90 | $1.94 | 381,909.0 | -0.41% |
| Apr 03, 2024 | $52.23 | $51.12 | $1.11 | 350,005.0 | -1.22% |
| Apr 02, 2024 | $51.87 | $51.05 | $0.82 | 403,122.0 | -1.20% |
Axos Financial Inc. Stock (AX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Axos Financial Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Axos Financial Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Axos Financial Inc. Stock (AX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $53.92 | $48.48 | $5.44 | 9,820,860.0 | -6.35% |
| Mar, 2024 | $54.64 | $48.73 | $5.91 | 10,554,497.0 | +3.68% |
| Feb, 2024 | $56.27 | $49.24 | $7.02 | 11,551,396.0 | -5.97% |
| Jan, 2024 | $60.00 | $50.47 | $9.53 | 13,328,565.0 | +1.52% |
Axos Financial Inc. Stock (AX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.12 | $37.85 | $19.27 | 18,536,517.0 | +42.67% |
| Nov, 2023 | $41.80 | $32.05 | $9.75 | 21,834,043.0 | +6.22% |
| Oct, 2023 | $38.62 | $33.28 | $5.34 | 16,301,515.0 | -4.83% |
| Sep, 2023 | $44.46 | $35.06 | $9.40 | 13,809,803.0 | -12.14% |
| Aug, 2023 | $46.87 | $39.50 | $7.37 | 8,534,335.0 | -8.32% |
| Jul, 2023 | $50.80 | $37.83 | $12.98 | 8,229,874.0 | +19.17% |
| Jun, 2023 | $43.50 | $36.05 | $7.45 | 10,999,774.0 | +4.28% |
| May, 2023 | $42.85 | $35.84 | $7.01 | 9,146,253.0 | -7.01% |
| Apr, 2023 | $41.57 | $35.36 | $6.21 | 9,545,285.0 | +10.16% |
| Mar, 2023 | $47.60 | $33.15 | $14.45 | 20,132,003.0 | -22.09% |
| Feb, 2023 | $51.46 | $46.78 | $4.68 | 5,256,187.0 | -1.52% |
| Jan, 2023 | $48.62 | $36.98 | $11.64 | 5,977,276.0 | +25.90% |
Axos Financial Inc. Stock (AX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.83 | $35.32 | $5.51 | 7,205,872.0 | -4.71% |
| Nov, 2022 | $43.34 | $36.41 | $6.93 | 5,579,753.0 | +2.95% |
| Oct, 2022 | $39.71 | $33.91 | $5.80 | 7,120,620.0 | +13.82% |
| Sep, 2022 | $42.52 | $34.22 | $8.30 | 7,512,858.0 | -18.07% |
| Aug, 2022 | $47.84 | $40.82 | $7.02 | 5,619,695.0 | +0.05% |
| Jul, 2022 | $41.91 | $34.39 | $7.52 | 4,623,656.0 | +16.49% |
| Jun, 2022 | $39.97 | $34.13 | $5.84 | 7,005,689.0 | -7.24% |
| May, 2022 | $39.77 | $34.11 | $5.66 | 9,004,833.0 | +2.03% |
| Apr, 2022 | $47.22 | $37.55 | $9.67 | 9,522,478.0 | -18.34% |
| Mar, 2022 | $55.00 | $45.52 | $9.48 | 7,922,532.0 | -15.25% |
| Feb, 2022 | $56.50 | $50.11 | $6.39 | 5,876,910.0 | +6.29% |
| Jan, 2022 | $61.79 | $48.88 | $12.91 | 6,279,346.0 | -7.89% |
0.00%
1.98%
Cap:
|
Volume (24h):