Axos Financial (AX) Stock Chart & Stock Price History → Gold Mania (From Stansberry Research) (Ad) Free AX Stock Alerts $60.20 -0.41 (-0.68%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Axos Financial Stock Price Performance5 Day Performance+1.71%1 Month Performance+21.32%3 Month Performance+13.14%6 Month Performance+66.16%Year-To-Date Performance+10.26%1 Year Performance+64.48% 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 Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. AX Stock Chart for Sunday, May, 12, 2024 AX Chart by TradingView Axos Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$60.60$60.21-0.64%$60.99$59.91185,823 shs$3.43 billion05/09/2024$59.93$60.60+1.12%$61.07$59.83366,855 shs$3.45 billion05/08/2024$59.19$59.93+1.25%$60.09$58.32368,098 shs$3.41 billion05/07/2024$59.68$59.19-0.82%$60.54$59.17457,179 shs$3.37 billion05/06/2024$57.53$59.68+3.74%$60.23$57.78608,115 shs$3.40 billion05/03/2024$57.31$57.51+0.34%$58.90$57.16656,480 shs$3.28 billion Get the Latest News and Ratings for AX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Axos Financial and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$55.50$57.31+3.26%$57.42$55.45805,011 shs$3.26 billion05/01/2024$50.61$55.50+9.66%$57.95$53.921.10 million shs$3.16 billion04/30/2024$51.58$50.61-1.88%$52.00$50.55477,735 shs$2.88 billion04/29/2024$53.05$51.58-2.77%$53.28$51.29504,959 shs$2.93 billion04/26/2024$52.94$53.05+0.21%$53.64$52.80335,248 shs$3.02 billion04/25/2024$52.82$52.94+0.23%$53.09$51.55539,628 shs$3.01 billion04/24/2024$51.74$52.82+2.09%$52.85$50.86401,652 shs$3.01 billion04/23/2024$51.47$51.74+0.52%$52.22$51.45349,745 shs$2.94 billion04/22/2024$50.30$51.47+2.33%$51.63$50.27307,325 shs$2.93 billion04/19/2024$49.19$50.30+2.26%$50.55$48.91637,765 shs$2.86 billion04/18/2024$48.87$49.19+0.65%$49.77$48.74349,774 shs$2.80 billion04/17/2024$48.93$48.87-0.12%$49.79$48.72510,001 shs$2.78 billion04/16/2024$49.49$48.93-1.13%$49.61$48.48376,438 shs$2.78 billion04/15/2024$49.63$49.49-0.28%$50.53$48.75537,736 shs$2.82 billion04/12/2024$50.03$49.62-0.82%$49.78$48.98311,867 shs$2.82 billion04/11/2024$49.57$50.03+0.93%$50.18$49.22284,422 shs$2.85 billion04/10/2024$51.52$49.57-3.78%$50.38$49.23643,248 shs$2.82 billion04/09/2024$51.51$51.52+0.03%$51.97$50.78309,062 shs$2.93 billion04/08/2024$50.74$51.51+1.51%$51.89$50.66626,460 shs$2.93 billion04/05/2024$50.98$50.72-0.51%$51.17$49.63642,949 shs$2.89 billion04/04/2024$51.17$50.98-0.37%$52.81$50.91381,909 shs$2.90 billion04/03/2024$51.79$51.17-1.20%$52.23$51.12350,094 shs$2.91 billion04/02/2024$52.44$51.79-1.24%$51.87$51.05403,122 shs$2.95 billion04/01/2024$54.04$52.44-2.96%$53.86$52.20357,525 shs$2.98 billion03/29/2024$54.04$54.04$54.60$53.15442,738 shs$3.07 billion03/28/2024$53.31$54.04+1.37%$54.60$53.26442,733 shs$3.07 billion03/27/2024$52.00$53.31+2.52%$53.53$52.22360,906 shs$3.03 billion03/26/2024$52.34$52.00-0.65%$52.95$51.94252,681 shs$2.96 billion03/25/2024$52.25$52.34+0.17%$53.05$52.22255,398 shs$2.98 billion03/22/2024$53.43$52.25-2.21%$53.74$51.98398,756 shs$2.97 billion03/21/2024$53.19$53.43+0.45%$54.64$52.75475,222 shs$3.04 billion03/20/2024$50.78$53.19+4.75%$53.81$50.76646,272 shs$3.03 billion03/19/2024$49.23$50.78+3.15%$51.04$49.16465,460 shs$2.89 billion03/18/2024$49.43$49.23-0.40%$49.89$48.73422,502 shs$2.80 billionForget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)Watch my video for all of the details03/15/2024$49.38$49.44+0.11%$50.16$49.351.24 million shs$2.81 billion03/14/2024$50.59$49.38-2.39%$50.36$48.89566,201 shs$2.81 billion03/13/2024$50.86$50.59-0.53%$51.74$50.27473,349 shs$2.88 billion03/12/2024$50.72$50.86+0.28%$51.49$50.00441,198 shs$2.89 billion03/11/2024$51.44$50.72-1.40%$51.76$50.68460,666 shs$2.89 billion03/08/2024$50.88$51.48+1.18%$52.31$51.17783,609 shs$2.93 billion03/07/2024$50.80$50.88+0.16%$52.21$50.69434,882 shs$2.89 billion03/06/2024$51.28$50.80-0.94%$51.88$49.67614,423 shs$2.89 billion03/05/2024$49.33$51.28+3.95%$51.47$49.01635,857 shs$2.92 billion03/04/2024$50.73$49.33-2.76%$51.62$48.96702,963 shs$2.81 billion03/01/2024$52.12$50.73-2.67%$51.69$49.71519,724 shs$2.89 billion02/29/2024$51.71$52.12+0.80%$53.46$51.39495,463 shs$2.97 billion02/28/2024$52.98$51.71-2.40%$52.78$51.61304,512 shs$2.94 billion02/27/2024$52.07$52.98+1.74%$53.66$52.47301,020 shs$3.01 billion02/26/2024$52.06$52.07+0.02%$52.70$51.51370,648 shs$2.96 billion02/23/2024$51.81$52.08+0.52%$52.37$50.98303,574 shs$2.96 billion02/22/2024$52.26$51.81-0.86%$52.77$51.05531,524 shs$2.95 billion02/21/2024$53.15$52.26-1.67%$52.79$51.70451,640 shs$2.97 billion02/20/2024$54.03$53.15-1.63%$53.47$52.76405,227 shs$3.02 billion02/19/2024$54.03$54.03$54.83$53.76320,500 shs$3.07 billion02/16/2024$55.12$54.03-1.98%$54.83$53.76319,327 shs$3.07 billion02/15/2024$53.47$55.12+3.09%$55.64$53.82591,897 shs$3.14 billion02/14/2024$51.81$53.47+3.20%$53.65$51.94473,663 shs$3.04 billion02/13/2024$53.21$51.81-2.63%$52.64$50.71774,948 shs$2.95 billion02/12/2024$51.29$53.21+3.74%$53.91$51.64513,239 shs$3.03 billion Related Companies: TFSL Stock Price Chart EBC Stock Price Chart BKU Stock Price Chart CLBK Stock Price Chart PFS Stock Price Chart SLG Stock Price Chart VCTR Stock Price Chart JOE Stock Price Chart PK Stock Price Chart ASB Stock Price Chart Receive AX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Axos Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AX) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeShocking: One AI startup's revenue could surge 4,735%Manward PressCollapse of the Petrodollar Colonial Metals[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Axos Financial, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.