Axos Financial (AX) Stock Chart & Stock Price History

$59.93
+0.72 (+1.22%)
(As of 04:10 PM ET)

Axos Financial Stock Price Performance

5 Day
Performance
+2.93%
1 Month
Performance
+14.92%
3 Month
Performance
+17.65%
6 Month
Performance
+57.71%
Year-To-Date
Performance
+8.41%
1 Year
Performance
+52.39%
Receive AX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Axos Financial and its competitors with MarketBeat's FREE daily newsletter

AX Stock Chart for Wednesday, May, 8, 2024

Axos Financial Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$59.68$59.19
-0.82%
$60.54$59.17457,179 shs$3.37 billion
05/06/2024$57.53$59.68
+3.74%
$60.23$57.78608,115 shs$3.40 billion
05/03/2024$57.31$57.51
+0.34%
$58.90$57.16656,480 shs$3.28 billion
05/02/2024$55.50$57.31
+3.26%
$57.42$55.45805,011 shs$3.26 billion
05/01/2024$50.61$55.50
+9.66%
$57.95$53.921.10 million shs$3.16 billion
04/30/2024$51.58$50.61
-1.88%
$52.00$50.55477,735 shs$2.88 billion
04/29/2024$53.05$51.58
-2.77%
$53.28$51.29504,959 shs$2.93 billion
04/26/2024$52.94$53.05
+0.21%
$53.64$52.80335,248 shs$3.02 billion
04/25/2024$52.82$52.94
+0.23%
$53.09$51.55539,628 shs$3.01 billion
04/24/2024$51.74$52.82
+2.09%
$52.85$50.86401,652 shs$3.01 billion
04/23/2024$51.47$51.74
+0.52%
$52.22$51.45349,745 shs$2.94 billion
04/22/2024$50.30$51.47
+2.33%
$51.63$50.27307,325 shs$2.93 billion
04/19/2024$49.19$50.30
+2.26%
$50.55$48.91637,765 shs$2.86 billion
04/18/2024$48.87$49.19
+0.65%
$49.77$48.74349,774 shs$2.80 billion
04/17/2024$48.93$48.87
-0.12%
$49.79$48.72510,001 shs$2.78 billion
04/16/2024$49.49$48.93
-1.13%
$49.61$48.48376,438 shs$2.78 billion
04/15/2024$49.63$49.49
-0.28%
$50.53$48.75537,736 shs$2.82 billion
04/12/2024$50.03$49.62
-0.82%
$49.78$48.98311,867 shs$2.82 billion
04/11/2024$49.57$50.03
+0.93%
$50.18$49.22284,422 shs$2.85 billion
04/10/2024$51.52$49.57
-3.78%
$50.38$49.23643,248 shs$2.82 billion
04/09/2024$51.51$51.52
+0.03%
$51.97$50.78309,062 shs$2.93 billion
04/08/2024$50.74$51.51
+1.51%
$51.89$50.66626,460 shs$2.93 billion
04/05/2024$50.98$50.72
-0.51%
$51.17$49.63642,949 shs$2.89 billion
04/04/2024$51.17$50.98
-0.37%
$52.81$50.91381,909 shs$2.90 billion
04/03/2024$51.79$51.17
-1.20%
$52.23$51.12350,094 shs$2.91 billion
04/02/2024$52.44$51.79
-1.24%
$51.87$51.05403,122 shs$2.95 billion
04/01/2024$54.04$52.44
-2.96%
$53.86$52.20357,525 shs$2.98 billion
03/29/2024$54.04$54.04$54.60$53.15442,738 shs$3.07 billion
03/28/2024$53.31$54.04
+1.37%
$54.60$53.26442,733 shs$3.07 billion
03/27/2024$52.00$53.31
+2.52%
$53.53$52.22360,906 shs$3.03 billion
03/26/2024$52.34$52.00
-0.65%
$52.95$51.94252,681 shs$2.96 billion
03/25/2024$52.25$52.34
+0.17%
$53.05$52.22255,398 shs$2.98 billion
03/22/2024$53.43$52.25
-2.21%
$53.74$51.98398,756 shs$2.97 billion
03/21/2024$53.19$53.43
+0.45%
$54.64$52.75475,222 shs$3.04 billion
03/20/2024$50.78$53.19
+4.75%
$53.81$50.76646,272 shs$3.03 billion
03/19/2024$49.23$50.78
+3.15%
$51.04$49.16465,460 shs$2.89 billion
03/18/2024$49.43$49.23
-0.40%
$49.89$48.73422,502 shs$2.80 billion
03/15/2024$49.38$49.44
+0.11%
$50.16$49.351.24 million shs$2.81 billion
03/14/2024$50.59$49.38
-2.39%
$50.36$48.89566,201 shs$2.81 billion
03/13/2024$50.86$50.59
-0.53%
$51.74$50.27473,349 shs$2.88 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024$50.72$50.86
+0.28%
$51.49$50.00441,198 shs$2.89 billion
03/11/2024$51.44$50.72
-1.40%
$51.76$50.68460,666 shs$2.89 billion
03/08/2024$50.88$51.48
+1.18%
$52.31$51.17783,609 shs$2.93 billion
03/07/2024$50.80$50.88
+0.16%
$52.21$50.69434,882 shs$2.89 billion
03/06/2024$51.28$50.80
-0.94%
$51.88$49.67614,423 shs$2.89 billion
03/05/2024$49.33$51.28
+3.95%
$51.47$49.01635,857 shs$2.92 billion
03/04/2024$50.73$49.33
-2.76%
$51.62$48.96702,963 shs$2.81 billion
03/01/2024$52.12$50.73
-2.67%
$51.69$49.71519,724 shs$2.89 billion
02/29/2024$51.71$52.12
+0.80%
$53.46$51.39495,463 shs$2.97 billion
02/28/2024$52.98$51.71
-2.40%
$52.78$51.61304,512 shs$2.94 billion
02/27/2024$52.07$52.98
+1.74%
$53.66$52.47301,020 shs$3.01 billion
02/26/2024$52.06$52.07
+0.02%
$52.70$51.51370,648 shs$2.96 billion
02/23/2024$51.81$52.08
+0.52%
$52.37$50.98303,574 shs$2.96 billion
02/22/2024$52.26$51.81
-0.86%
$52.77$51.05531,524 shs$2.95 billion
02/21/2024$53.15$52.26
-1.67%
$52.79$51.70451,640 shs$2.97 billion
02/20/2024$54.03$53.15
-1.63%
$53.47$52.76405,227 shs$3.02 billion
02/19/2024$54.03$54.03$54.83$53.76320,500 shs$3.07 billion
02/16/2024$55.12$54.03
-1.98%
$54.83$53.76319,327 shs$3.07 billion
02/15/2024$53.47$55.12
+3.09%
$55.64$53.82591,897 shs$3.14 billion
02/14/2024$51.81$53.47
+3.20%
$53.65$51.94473,663 shs$3.04 billion
02/13/2024$53.21$51.81
-2.63%
$52.64$50.71774,948 shs$2.95 billion
02/12/2024$51.29$53.21
+3.74%
$53.91$51.64513,239 shs$3.03 billion
02/09/2024$50.31$51.32
+2.00%
$51.69$49.30537,863 shs$2.92 billion
02/08/2024$50.52$50.31
-0.42%
$50.95$49.51466,588 shs$2.86 billion
02/07/2024$51.27$50.52
-1.46%
$51.12$49.24740,902 shs$2.87 billion

This page (NYSE:AX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners