AX
AXOS FINANCIAL (AX)
NYSE
$91.37+$2.85 (+3.22%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $5.0B
    Market Cap
  • 18.80%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.85%
    Low Price$84.62
    High Price$90.28
  • 3 Months
    +6.74%
    Low Price$82.82
    High Price$98.97
  • 1 Year
    +18.80%
    Low Price$74.51
    High Price$101.01
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
85.82
87.30
85.74
85.97
+1.03%
320,973
03/31/2026
84.55
85.61
83.25
85.09
+2.67%
358,151
03/30/2026
83.79
84.42
82.81
82.88
-0.11%
339,224
03/27/2026
84.54
84.89
82.54
82.97
-2.33%
323,182
03/26/2026
84.75
86.13
84.50
84.95
-0.86%
258,922
03/25/2026
85.26
85.99
84.49
85.69
+1.44%
342,829
03/24/2026
84.46
85.16
82.26
84.47
+0.82%
342,056
03/23/2026
85.40
86.70
83.71
83.78
+1.02%
405,174
03/20/2026
83.15
83.49
82.02
82.93
-0.11%
1,058,981
03/19/2026
81.26
83.99
81.03
83.02
+1.52%
352,486
03/18/2026
83.13
83.63
81.65
81.78
-1.72%
601,957
03/17/2026
85.68
85.84
82.93
83.21
-1.47%
468,377
03/16/2026
85.91
86.80
84.42
84.45
-0.27%
485,842
03/13/2026
85.61
85.98
83.90
84.68
+0.02%
361,417
03/12/2026
83.69
85.56
83.25
84.66
-1.62%
470,644
03/11/2026
85.22
86.34
84.71
86.05
+0.16%
365,547
03/10/2026
85.62
87.53
84.18
85.91
+0.44%
388,131
03/09/2026
84.14
86.45
81.34
85.53
-0.71%
399,198
03/06/2026
85.34
86.23
83.50
86.14
-2.42%
361,641
03/05/2026
88.98
90.35
87.17
88.28
-2.06%
274,537
03/04/2026
90.30
91.27
88.91
90.14
+0.19%
300,001
03/03/2026
87.21
90.44
85.86
89.97
+0.56%
267,231
03/02/2026
85.00
89.71
84.01
89.47
+3.05%
351,593
02/27/2026
92.29
92.64
85.91
86.82
-8.89%
637,161
02/26/2026
95.60
97.50
94.07
95.29
+0.12%
245,930
02/25/2026
91.35
95.36
91.35
95.18
+4.27%
299,654
02/24/2026
91.04
91.95
89.50
91.28
+0.24%
338,726
02/23/2026
97.07
97.19
90.22
91.06
-6.43%
440,009
02/20/2026
97.00
97.99
95.68
97.32
+0.23%
337,037
02/19/2026
97.13
97.89
95.26
97.10
-0.60%
285,326
02/18/2026
96.79
99.68
96.79
97.69
+0.13%
327,633
02/17/2026
97.90
98.50
96.44
97.56
+0.29%
359,330
02/13/2026
94.50
97.69
93.27
97.28
+2.89%
395,548
02/12/2026
95.68
96.60
92.78
94.55
-0.17%
412,746
02/11/2026
98.83
99.53
94.27
94.71
-2.80%
319,671
02/10/2026
98.97
99.96
96.27
97.44
-1.71%
264,507
02/09/2026
100.10
101.92
99.04
99.14
-1.85%
316,676
02/06/2026
99.24
101.70
99.19
101.01
+2.80%
510,973
02/05/2026
99.26
100.59
97.30
98.26
-0.92%
452,691
02/04/2026
98.56
100.31
97.91
99.17
+1.42%
442,667
02/03/2026
98.99
100.83
96.72
97.78
-0.65%
509,261
02/02/2026
98.27
100.75
97.25
98.42
-0.58%
899,369
01/30/2026
97.99
99.53
95.79
98.99
+4.60%
936,211
01/29/2026
92.61
94.86
92.13
94.64
+3.03%
495,015