Axos Financial, Inc. Common Stock (AX)

Historical Prices For Axos Financial, Inc. Common Stock (AX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	61.24	62.56	59.71	59.80	784,362	59.80
4/02/2025	63.15	65.42	63.03	65.38	355,666	65.38
4/01/2025	63.90	64.66	63.25	64.37	292,782	64.37
3/31/2025	62.46	64.92	62.20	64.52	387,459	64.52
3/28/2025	64.39	64.39	62.93	63.53	221,503	63.53
3/27/2025	65.47	65.91	64.36	64.72	275,899	64.72
3/26/2025	65.93	66.88	65.10	65.52	327,959	65.52
3/25/2025	66.92	67.34	65.72	65.77	338,123	65.77
3/24/2025	65.46	67.46	65.10	66.97	298,954	66.97
3/21/2025	63.33	64.47	63.13	64.21	1,092,447	64.21
3/20/2025	63.27	64.91	63.27	63.73	426,015	63.73
3/19/2025	63.30	65.16	63.28	64.32	433,995	64.32
3/18/2025	63.48	64.11	62.79	63.41	367,502	63.41
3/17/2025	63.98	64.38	63.38	63.59	305,072	63.59
3/14/2025	62.30	64.02	62.12	63.94	290,535	63.94
3/13/2025	62.52	62.80	61.30	61.63	437,255	61.63
3/12/2025	63.17	63.63	61.85	62.52	455,738	62.52
3/11/2025	63.11	63.88	62.09	62.36	398,059	62.36
3/10/2025	63.12	64.55	62.27	62.72	717,200	62.72
3/07/2025	63.64	65.13	62.51	64.65	605,163	64.65
3/06/2025	64.14	64.52	63.26	63.63	647,636	63.63
3/05/2025	64.53	65.20	63.20	64.43	486,714	64.43
3/04/2025	65.00	65.49	62.93	64.30	701,163	64.30
3/03/2025	66.73	68.17	65.56	66.13	630,715	66.13
2/28/2025	66.73	67.55	66.12	66.80	453,803	66.80
2/27/2025	66.35	67.07	65.88	66.33	253,325	66.33
2/26/2025	66.18	67.28	65.55	66.30	301,050	66.30
2/25/2025	66.18	66.82	65.24	65.83	386,313	65.83
2/24/2025	66.82	66.97	65.65	65.75	345,442	65.75
2/21/2025	69.14	69.54	65.64	66.21	399,927	66.21
2/20/2025	69.72	69.97	67.56	68.20	260,591	68.20
2/19/2025	69.31	70.68	69.31	70.02	300,777	70.02
2/18/2025	69.90	71.52	69.45	70.30	277,220	70.30
2/14/2025	70.81	71.44	69.62	69.99	172,664	69.99
2/13/2025	70.97	70.98	69.44	70.37	281,758	70.37
2/12/2025	70.65	71.92	70.17	70.26	505,829	70.26
2/11/2025	71.22	72.22	71.06	72.08	516,698	72.08
2/10/2025	71.93	72.32	70.97	71.78	324,689	71.78
2/07/2025	72.68	72.68	71.08	71.95	329,341	71.95
2/06/2025	72.58	73.14	71.72	73.10	313,644	73.10
2/05/2025	71.61	72.28	71.19	72.28	406,674	72.28
2/04/2025	68.95	71.22	68.83	71.10	325,237	71.10
2/03/2025	67.83	69.76	67.17	68.93	392,498	68.93
1/31/2025	69.78	70.58	69.21	69.93	436,794	69.93
1/30/2025	70.37	70.70	68.81	69.63	541,415	69.63
1/29/2025	70.51	71.83	68.31	69.33	1,313,791	69.33
1/28/2025	72.57	73.08	71.27	72.40	454,548	72.40
1/27/2025	72.29	73.36	72.02	72.50	368,001	72.50
1/24/2025	70.74	72.25	70.39	71.84	257,416	71.84
1/23/2025	71.10	71.77	70.57	70.95	432,160	70.95
1/22/2025	72.03	72.10	71.12	71.32	340,883	71.32
1/21/2025	72.84	73.72	72.30	72.39	305,796	72.39
1/17/2025	71.97	72.31	70.89	72.06	338,002	72.06
1/16/2025	71.33	71.33	70.25	70.96	460,077	70.96
1/15/2025	72.25	72.59	69.67	71.33	499,071	71.33
1/14/2025	67.73	69.33	67.09	68.93	453,396	68.93
1/13/2025	65.95	67.19	65.78	66.70	408,181	66.70
1/10/2025	66.65	67.33	65.66	66.70	498,098	66.70
1/08/2025	68.64	69.52	67.99	68.90	446,065	68.90
1/07/2025	71.10	71.30	68.25	69.51	399,773	69.51
1/06/2025	70.94	72.33	70.07	70.79	408,197	70.79