NYSE:AX | Historical Stock Price | Axos Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.44$6.25$16.01$41.01$105.042005-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$2.00$2.00357,600——
2005-12-29$1.98$1.98572,000——
2005-12-28$1.95$1.95328,000——
2005-12-27$1.98$1.98153,200——
2005-12-23$2.00$2.00106,000——
2005-12-22$2.00$2.00181,600——
2005-12-21$1.98$1.98252,800——
2005-12-20$2.03$2.03271,600——
2005-12-19$2.03$2.03104,400——
2005-12-16$2.01$2.01197,600——
2005-12-15$2.02$2.02342,800——
2005-12-14$2.00$2.00604,400——
2005-12-13$2.00$2.00206,400——
2005-12-12$2.05$2.05288,400——
2005-12-09$1.99$1.99265,600——
2005-12-08$2.00$2.00118,800——
2005-12-07$2.02$2.0222,000——
2005-12-06$2.01$2.01191,600——
2005-12-05$2.01$2.0145,600——
2005-12-02$2.05$2.0512,400——
2005-12-01$2.03$2.0393,200——
2005-11-30$2.08$2.08262,400——
2005-11-29$2.10$2.10125,200——
2005-11-28$2.13$2.1358,000——
2005-11-25$2.14$2.1418,400——
2005-11-23$2.10$2.10148,000——
2005-11-22$2.11$2.11234,000——
2005-11-21$2.13$2.13190,000——
2005-11-18$2.09$2.0951,600——
2005-11-17$2.10$2.10234,800——
2005-11-16$2.11$2.11119,200——
2005-11-15$2.14$2.14316,800——
2005-11-14$2.11$2.1126,000——
2005-11-11$2.09$2.09173,600——
2005-11-10$2.10$2.10118,000——
2005-11-09$2.05$2.05109,600——
2005-11-08$2.05$2.05120,400——
2005-11-07$2.11$2.1134,000——
2005-11-04$2.20$2.204,000——
2005-11-03$2.21$2.2151,200——
2005-11-02$2.09$2.0929,600——
2005-11-01$2.17$2.1715,200——
2005-10-31$2.24$2.2429,600——
2005-10-28$2.25$2.2514,800——
2005-10-27$2.23$2.2385,200——
2005-10-26$2.17$2.179,200——
2005-10-25$2.18$2.1828,000——
2005-10-24$2.04$2.0420,400——
2005-10-21$2.06$2.06137,200——
2005-10-20$2.09$2.0989,200——
2005-10-19$2.16$2.1672,800——
2005-10-18$2.29$2.296,800——
2005-10-17$2.34$2.3410,800——
2005-10-14$2.35$2.3516,400——
2005-10-13$2.36$2.3616,400——
2005-10-12$2.39$2.3911,200——
2005-10-11$2.39$2.392,800——
2005-10-10$2.32$2.3243,200——
2005-10-07$2.35$2.3532,400——
2005-10-06$2.39$2.39264,000——
2005-10-05$2.34$2.3467,600——
2005-10-04$2.19$2.1928,400——
2005-10-03$2.17$2.1716,800——
2005-09-30$2.21$2.2140,800——
2005-09-29$2.21$2.2154,000——
2005-09-28$2.15$2.1563,600——
2005-09-27$2.17$2.17187,600——
2005-09-26$2.20$2.2070,400——
2005-09-23$2.35$2.3539,600——
2005-09-22$2.28$2.28157,200——
2005-09-21$2.29$2.2939,200——
2005-09-20$2.36$2.3638,800——
2005-09-19$2.36$2.3634,000——
2005-09-16$2.36$2.3647,200——
2005-09-15$2.43$2.4385,600——
2005-09-14$2.38$2.3820,000——
2005-09-13$2.36$2.3622,800——
2005-09-12$2.46$2.4620,800——
2005-09-09$2.42$2.4212,400——
2005-09-08$2.43$2.4328,800——
2005-09-07$2.38$2.3836,800——
2005-09-06$2.41$2.4127,600——
2005-09-02$2.39$2.39118,800——
2005-09-01$2.36$2.365,200——
2005-08-31$2.40$2.4067,200——
2005-08-30$2.36$2.3624,000——
2005-08-29$2.38$2.38156,400——
2005-08-26$2.36$2.3643,200——
2005-08-25$2.31$2.3164,000——
2005-08-24$2.25$2.2513,200——
2005-08-23$2.20$2.2019,600——
2005-08-22$2.30$2.3064,800——
2005-08-19$2.30$2.30158,800——
2005-08-18$2.16$2.16110,400——
2005-08-17$2.13$2.13155,200——
2005-08-16$2.06$2.06133,600——
2005-08-15$2.16$2.1615,200——
2005-08-12$2.19$2.1954,400——
2005-08-11$2.18$2.1826,000——
2005-08-10$2.22$2.2210,400——
2005-08-09$2.21$2.2121,200——
2005-08-08$2.22$2.2222,000——
2005-08-05$2.19$2.199,600——
2005-08-04$2.23$2.2326,800——
2005-08-03$2.20$2.2032,400——
2005-08-02$2.20$2.2017,600——
2005-08-01$2.25$2.2520,000——
2005-07-29$2.35$2.3524,000——
2005-07-28$2.33$2.339,200——
2005-07-27$2.33$2.3310,800——
2005-07-26$2.39$2.3912,400——
2005-07-25$2.38$2.384,000——
2005-07-22$2.33$2.33105,600——
2005-07-21$2.36$2.3613,600——
2005-07-20$2.37$2.3745,600——
2005-07-19$2.39$2.39104,400——
2005-07-18$2.39$2.3934,400——
2005-07-15$2.39$2.3942,400——
2005-07-14$2.43$2.4330,800——
2005-07-13$2.38$2.38800——
2005-07-12$2.36$2.3623,600——
2005-07-11$2.43$2.4312,400——
2005-07-08$2.38$2.3811,600——
2005-07-07$2.43$2.4379,200——
2005-07-06$2.28$2.2831,600——
2005-07-05$2.33$2.3331,200——
2005-07-01$2.30$2.3030,800——
2005-06-30$2.26$2.2686,400——
2005-06-29$2.22$2.2215,200——
2005-06-28$2.13$2.13178,800——
2005-06-27$2.13$2.13384,800——
2005-06-24$2.23$2.2322,000——
2005-06-23$2.25$2.25297,200——
2005-06-22$2.24$2.24105,200——
2005-06-21$2.28$2.28188,400——
2005-06-20$2.28$2.2859,200——
2005-06-17$2.31$2.3160,400——
2005-06-16$2.32$2.3265,600——
2005-06-15$2.32$2.3250,800——
2005-06-14$2.34$2.3434,400——
2005-06-13$2.34$2.34187,600——
2005-06-10$2.51$2.5161,600——
2005-06-09$2.48$2.480——
2005-06-08$2.48$2.486,400——
2005-06-07$2.48$2.4843,600——
2005-06-06$2.36$2.368,400——
2005-06-03$2.44$2.44106,800——
2005-06-02$2.31$2.315,600——
2005-06-01$2.36$2.36167,200——
2005-05-31$2.29$2.29227,200——
2005-05-27$2.31$2.31115,600——
2005-05-26$2.31$2.31251,600——
2005-05-25$2.35$2.3594,000——
2005-05-24$2.40$2.406,000——
2005-05-23$2.38$2.3810,800——
2005-05-20$2.39$2.396,800——
2005-05-19$2.44$2.4418,000——
2005-05-18$2.44$2.4422,000——
2005-05-17$2.42$2.429,200——
2005-05-16$2.50$2.5010,800——
2005-05-13$2.55$2.5538,800——
2005-05-12$2.50$2.5011,200——
2005-05-11$2.50$2.50127,200——
2005-05-10$2.58$2.5830,000——
2005-05-09$2.52$2.5230,800——
2005-05-06$2.41$2.4125,200——
2005-05-05$2.41$2.4132,800——
2005-05-04$2.36$2.3688,000——
2005-05-03$2.38$2.3828,000——
2005-05-02$2.41$2.4155,600——
2005-04-29$2.46$2.4660,000——
2005-04-28$2.48$2.4825,200——
2005-04-27$2.51$2.5162,800——
2005-04-26$2.30$2.30193,600——
2005-04-25$2.28$2.28303,200——
2005-04-22$2.44$2.44155,200——
2005-04-21$2.50$2.50126,000——
2005-04-20$2.68$2.686,800——
2005-04-19$2.68$2.6820,800——
2005-04-18$2.75$2.7556,000——
2005-04-15$2.75$2.7565,200——
2005-04-14$2.76$2.7614,000——
2005-04-13$2.76$2.7678,800——
2005-04-12$2.75$2.7528,400——
2005-04-11$2.77$2.7764,800——
2005-04-08$2.75$2.7588,800——
2005-04-07$2.76$2.7691,600——
2005-04-06$2.75$2.75449,600——
2005-04-05$2.78$2.78121,200——
2005-04-04$2.82$2.8215,200——
2005-04-01$2.82$2.8224,800——
2005-03-31$2.81$2.818,000——
2005-03-30$2.87$2.8762,800——
2005-03-29$2.81$2.81359,600——
2005-03-28$2.87$2.8729,600——
2005-03-24$2.85$2.8576,000——
2005-03-23$2.88$2.88175,200——
2005-03-22$2.86$2.86348,000——
2005-03-21$2.88$2.88162,800——
2005-03-18$2.88$2.88118,000——
2005-03-17$2.88$2.88103,600——
2005-03-16$2.88$2.88299,600——