AX
AXOS FINANCIAL (AX)
NYSE
$96.64-$0.02 (-0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.5B
    Market Cap
  • 6.52%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.78%
    Low Price$95.83
    High Price$105.10
  • 3 Months
    +12.49%
    Low Price$84.62
    High Price$105.10
  • 1 Year
    +6.52%
    Low Price$75.60
    High Price$105.10
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
96.76
97.26
95.46
96.66
+0.73%
239,360
08/20/2026
95.90
96.84
95.40
95.96
-0.20%
238,893
08/19/2026
97.93
98.80
96.00
96.15
-1.55%
239,670
08/18/2026
99.59
100.60
97.56
97.66
-1.67%
296,630
08/17/2026
101.81
102.68
99.17
99.32
-2.78%
255,058
08/14/2026
100.66
102.80
100.66
102.16
+1.34%
368,845
08/13/2026
101.22
102.61
100.49
100.81
+0.68%
298,336
08/12/2026
100.46
101.50
99.53
100.13
-0.03%
251,242
08/11/2026
99.49
100.61
99.31
100.16
+0.99%
272,436
08/10/2026
99.43
100.35
98.77
99.18
-0.86%
308,147
08/07/2026
101.04
101.69
99.32
100.04
-1.81%
345,293
08/06/2026
104.77
105.19
101.72
101.88
-1.86%
284,171
08/05/2026
105.30
105.30
102.51
103.81
-1.23%
214,169
08/04/2026
104.00
105.74
103.59
105.10
+1.39%
361,059
08/03/2026
103.14
104.58
102.11
103.66
+2.22%
369,453
07/31/2026
102.41
105.20
98.21
101.41
+2.98%
599,092
07/30/2026
99.31
99.36
97.80
98.48
+0.31%
406,455
07/30/2026
$2.53 Earnings
07/29/2026
98.25
99.48
97.30
98.18
-1.01%
423,999
07/28/2026
96.15
99.79
95.35
99.18
+3.44%
293,035
07/27/2026
96.14
96.98
95.67
95.88
+0.05%
357,448
07/24/2026
95.74
97.20
94.56
95.83
+0.64%
323,013
07/23/2026
95.74
95.74
94.19
95.22
-1.95%
480,460
07/22/2026
97.54
98.10
96.25
97.11
-0.32%
238,419
07/21/2026
97.49
97.79
96.55
97.42
-0.17%
251,703
07/20/2026
98.22
100.00
97.38
97.59
-1.95%
265,836
07/17/2026
99.25
100.87
98.51
99.53
-1.40%
297,422
07/16/2026
99.27
102.18
98.25
100.94
+2.83%
613,473
07/15/2026
98.29
99.80
97.44
98.16
+0.40%
306,576
07/14/2026
96.68
98.03
96.05
97.77
+0.63%
255,351
07/13/2026
97.40
97.89
96.63
97.16
-0.25%
291,192
07/10/2026
97.48
98.21
96.92
97.40
+0.44%
237,305
07/09/2026
95.71
98.08
95.50
96.97
+1.44%
310,422
07/08/2026
99.29
99.29
95.03
95.59
-2.93%
492,811
07/07/2026
99.00
100.85
98.45
98.48
-2.23%
373,694
07/06/2026
99.00
100.83
97.73
100.73
+2.89%
457,767
07/02/2026
99.73
100.12
97.27
97.90
-1.05%
420,816
07/01/2026
98.00
99.58
97.39
98.94
+1.59%
526,248
06/30/2026
96.19
97.90
95.32
97.39
+1.08%
529,658
06/29/2026
95.40
96.84
94.80
96.35
+0.12%
463,450
06/26/2026
95.81
96.96
95.09
96.23
+0.93%
1,007,550
06/25/2026
94.13
95.76
93.39
95.34
+1.05%
362,555
06/24/2026
91.14
94.38
90.80
94.35
+3.23%
553,753
06/23/2026
88.51
91.63
88.51
91.40
+3.25%
480,919
06/22/2026
88.32
89.64
88.30
88.52
+0.51%
375,001
06/18/2026
87.80
89.35
87.47
88.07
+0.10%
945,532
06/17/2026
88.71
90.24
86.86
87.98
-1.61%
467,384
06/16/2026
90.58
90.79
89.22
89.42
-0.18%
392,065
06/15/2026
91.35
92.05
89.37
89.58
-0.78%
428,915
06/12/2026
90.08
91.08
89.73
90.28
+1.12%
306,693
06/11/2026
89.08
89.55
87.34
89.28
+1.28%
300,632
06/10/2026
88.78
89.70
87.89
88.15
-0.24%
330,996
06/09/2026
88.74
91.52
88.31
88.36
+0.58%
323,426
06/08/2026
88.16
89.67
87.75
87.85
+0.05%
193,374
06/05/2026
87.88
88.67
87.42
87.81
+0.17%
232,754
06/04/2026
85.99
88.42
85.56
87.66
+3.59%
427,154
06/03/2026
86.69
86.69
84.58
84.62
-3.57%
480,514
06/02/2026
85.98
88.24
85.82
87.75
+1.62%
270,760
06/01/2026
86.39
86.76
85.02
86.35
-0.64%
376,784
05/29/2026
87.08
87.67
86.47
86.91
-0.41%
457,454
05/28/2026
86.33
87.58
85.95
87.27
+0.20%
220,126
05/27/2026
88.02
88.61
86.84
87.10
-0.82%
311,572
05/26/2026
86.56
88.34
86.53
87.82
+2.03%
339,886
05/22/2026
85.56
86.60
85.29
86.07
+0.16%
273,887
05/21/2026
85.13
86.23
84.23
85.93
-0.05%
309,613
05/20/2026
83.95
86.26
83.03
85.97
+2.79%
323,019
05/19/2026
84.45
84.45
83.10
83.64
-0.98%
238,341
05/18/2026
84.91
84.91
83.26
84.47
+1.55%
278,883
05/15/2026
83.55
83.82
82.14
83.18
-0.31%
446,844
05/14/2026
83.50
84.86
83.12
83.44
+0.75%
375,840
05/13/2026
83.74
84.04
82.56
82.82
-1.84%
428,320
05/12/2026
85.78
86.46
82.86
84.37
-1.31%
335,211
05/11/2026
87.12
87.23
84.97
85.49
-1.71%
525,256
05/08/2026
87.71
88.48
86.87
86.98
-0.79%
284,435
05/07/2026
88.52
89.28
87.37
87.67
-0.41%
336,431
05/06/2026
88.38
90.11
87.56
88.03
+1.02%
451,034
05/05/2026
87.35
88.39
86.86
87.14
-0.16%
486,838
05/04/2026
85.80
90.05
85.78
87.28
-0.15%
842,578
05/01/2026
93.66
94.65
85.48
87.41
-9.36%
1,647,429
04/30/2026
94.10
97.33
93.89
96.44
+1.62%
370,236
04/30/2026
$1.90 Earnings
04/29/2026
98.43
98.78
93.98
94.90
-4.03%
341,360
04/28/2026
99.51
99.93
98.42
98.89
+0.39%
389,675
04/27/2026
95.72
98.83
95.49
98.51
+3.15%
302,711
04/24/2026
97.72
98.02
95.06
95.50
-2.22%
348,297
04/23/2026
96.95
98.14
95.98
97.67
+1.09%
263,428
04/22/2026
96.92
97.66
95.90
96.62
+0.30%
293,845
04/21/2026
98.81
99.13
96.14
96.33
-2.67%
317,553
04/20/2026
96.35
99.15
94.71
98.97
+1.03%
252,917
04/17/2026
96.02
99.59
95.37
97.96
+3.40%
300,766
04/16/2026
94.47
95.34
93.60
94.74
-0.03%
290,024
04/15/2026
94.10
95.78
93.38
94.77
+0.86%
527,756
04/14/2026
93.37
94.51
92.47
93.96
+0.33%
204,662
04/13/2026
91.90
93.71
91.15
93.65
+1.24%
268,040
04/10/2026
93.14
93.14
92.00
92.50
-1.19%
283,829
04/09/2026
92.52
94.60
91.87
93.61
+0.49%
404,542
04/08/2026
93.35
95.40
92.53
93.15
+4.42%
1,032,606
04/07/2026
87.63
89.26
86.78
89.21
+2.80%
721,106
04/06/2026
85.46
86.92
84.91
86.78
+1.66%
251,406
04/02/2026
84.27
85.66
83.70
85.36
-0.71%
276,709