MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AX — Axos Financial, Inc. Common Stock
NYSEAxos Financial, Inc. Common Stock
$88.93
+1.32(+1.51%)
- O
- 89.21
- H
- 89.53
- L
- 87.69
- V
- 401.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$88.93
Period Return+45.81%
Period High$105.74
Period Low$59.21
Avg Daily Volume363.6K
Total Trading Days365
AX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $89.21 | $89.53 | $87.69 | $88.93 | +$1.32 | +1.51% | 401,739 | $88.75 | $87.69 $89.53 |
| Oct 1, 2026 | $86.02 | $88.23 | $84.03 | $87.61 | +$1.04 | +1.20% | 675,531 | $87.02 | $84.03 $88.23 |
| Sep 30, 2026 | $87.25 | $87.28 | $85.43 | $86.57 | +$0.28 | +0.32% | 334,773 | $86.27 | $85.43 $87.28 |
| Sep 29, 2026 | $88.02 | $89.00 | $86.24 | $86.29 | $-1.43 | -1.63% | 311,590 | $86.69 | $86.24 $89.00 |
| Sep 28, 2026 | $87.46 | $89.00 | $87.08 | $87.72 | $-0.80 | -0.90% | 356,343 | $87.97 | $87.08 $89.00 |
| Sep 25, 2026 | $89.58 | $90.50 | $88.48 | $88.52 | $-0.06 | -0.07% | 256,388 | $88.88 | $88.48 $90.50 |
| Sep 24, 2026 | $87.57 | $88.81 | $87.02 | $88.58 | +$0.97 | +1.11% | 269,798 | $88.29 | $87.02 $88.81 |
| Sep 23, 2026 | $89.04 | $89.61 | $87.57 | $87.61 | $-1.52 | -1.71% | 273,800 | $88.21 | $87.57 $89.61 |
| Sep 22, 2026 | $91.74 | $92.03 | $89.11 | $89.13 | $-1.50 | -1.66% | 322,985 | $89.88 | $89.11 $92.03 |
| Sep 21, 2026 | $91.23 | $92.11 | $90.60 | $90.63 | $-0.16 | -0.18% | 267,808 | $90.95 | $90.60 $92.11 |
| Sep 18, 2026 | $90.56 | $91.26 | $90.23 | $90.79 | $-0.63 | -0.69% | 1,926,821 | $90.77 | $90.23 $91.26 |
| Sep 17, 2026 | $93.40 | $93.40 | $91.00 | $91.42 | $-1.12 | -1.21% | 393,256 | $91.78 | $91.00 $93.40 |
| Sep 16, 2026 | $92.76 | $93.92 | $90.90 | $92.54 | $-0.14 | -0.15% | 679,168 | $92.61 | $90.90 $93.92 |
| Sep 15, 2026 | $93.23 | $94.11 | $92.32 | $92.68 | $-1.07 | -1.14% | 344,510 | $92.90 | $92.32 $94.11 |
| Sep 14, 2026 | $93.34 | $94.48 | $93.07 | $93.75 | +$0.49 | +0.53% | 342,521 | $93.82 | $93.07 $94.48 |
| Sep 11, 2026 | $94.95 | $95.57 | $91.47 | $93.26 | $-0.46 | -0.49% | 327,917 | $92.99 | $91.47 $95.57 |
| Sep 10, 2026 | $93.41 | $93.99 | $92.55 | $93.72 | +$0.41 | +0.44% | 203,082 | $93.56 | $92.55 $93.99 |
| Sep 9, 2026 | $95.32 | $95.32 | $92.98 | $93.31 | $-3.19 | -3.31% | 403,483 | $93.52 | $92.98 $95.32 |
| Sep 8, 2026 | $97.73 | $97.77 | $96.45 | $96.50 | $-1.45 | -1.48% | 268,391 | $96.81 | $96.45 $97.77 |
| Sep 4, 2026 | $96.70 | $98.21 | $96.08 | $97.95 | +$0.91 | +0.94% | 171,880 | $97.66 | $96.08 $98.21 |
| Sep 3, 2026 | $96.94 | $98.13 | $96.45 | $97.04 | +$1.09 | +1.14% | 180,722 | $97.12 | $96.45 $98.13 |
| Sep 2, 2026 | $95.29 | $97.26 | $94.24 | $95.95 | +$1.27 | +1.34% | 317,292 | $96.04 | $94.24 $97.26 |
| Sep 1, 2026 | $96.21 | $96.99 | $94.00 | $94.68 | $-2.11 | -2.18% | 262,700 | $95.05 | $94.00 $96.99 |
| Aug 31, 2026 | $97.24 | $98.09 | $96.21 | $96.79 | $-1.06 | -1.08% | 287,066 | $96.83 | $96.21 $98.09 |
| Aug 28, 2026 | $98.05 | $98.40 | $97.18 | $97.85 | +$0.49 | +0.50% | 211,951 | $97.78 | $97.18 $98.40 |
| Aug 27, 2026 | $97.12 | $98.26 | $96.15 | $97.36 | $-0.72 | -0.73% | 260,443 | $97.40 | $96.15 $98.26 |
| Aug 26, 2026 | $99.10 | $99.28 | $97.78 | $98.08 | $-0.74 | -0.75% | 260,125 | $98.32 | $97.78 $99.28 |
| Aug 25, 2026 | $97.47 | $98.86 | $95.90 | $98.82 | +$1.88 | +1.94% | 297,406 | $98.18 | $95.90 $98.86 |
| Aug 24, 2026 | $96.71 | $98.17 | $96.39 | $96.94 | +$0.28 | +0.29% | 218,116 | $96.87 | $96.39 $98.17 |
| Aug 21, 2026 | $96.76 | $97.26 | $95.46 | $96.66 | +$0.70 | +0.73% | 239,361 | $96.45 | $95.46 $97.26 |