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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.88$3.8846,000——
2010-12-30$3.90$3.90110,800——
2010-12-29$3.89$3.8965,600——
2010-12-28$3.96$3.96129,200——
2010-12-27$3.99$3.9950,800——
2010-12-23$3.97$3.9799,600——
2010-12-22$3.99$3.99310,000——
2010-12-21$3.91$3.91148,400——
2010-12-20$3.78$3.78177,200——
2010-12-17$3.76$3.76250,400——
2010-12-16$3.84$3.84209,600——
2010-12-15$3.75$3.7553,200——
2010-12-14$3.73$3.73146,800——
2010-12-13$3.71$3.7158,400——
2010-12-10$3.65$3.65199,600——
2010-12-09$3.59$3.5996,800——
2010-12-08$3.51$3.5197,200——
2010-12-07$3.55$3.5593,600——
2010-12-06$3.54$3.5498,000——
2010-12-03$3.49$3.4940,000——
2010-12-02$3.49$3.49155,600——
2010-12-01$3.50$3.50102,000——
2010-11-30$3.37$3.3746,400——
2010-11-29$3.46$3.4693,600——
2010-11-26$3.39$3.3993,200——
2010-11-24$3.38$3.38154,400——
2010-11-23$3.25$3.2544,000——
2010-11-22$3.30$3.3047,200——
2010-11-19$3.24$3.2477,600——
2010-11-18$3.20$3.2070,400——
2010-11-17$3.21$3.2173,600——
2010-11-16$3.26$3.26198,800——
2010-11-15$3.31$3.31182,800——
2010-11-12$3.36$3.36122,400——
2010-11-11$3.41$3.4151,200——
2010-11-10$3.43$3.43148,400——
2010-11-09$3.39$3.3985,600——
2010-11-08$3.44$3.44133,200——
2010-11-05$3.54$3.54218,800——
2010-11-04$3.58$3.58234,800——
2010-11-03$3.32$3.3285,600——
2010-11-02$3.31$3.31150,400——
2010-11-01$3.16$3.16145,600——
2010-10-29$3.22$3.22134,000——
2010-10-28$3.18$3.18125,200——
2010-10-27$3.18$3.18135,200——
2010-10-26$3.20$3.2084,400——
2010-10-25$3.19$3.19134,400——
2010-10-22$3.28$3.28145,200——
2010-10-21$3.12$3.12198,400——
2010-10-20$3.17$3.17131,200——
2010-10-19$3.19$3.18192,400——
2010-10-18$3.21$3.2196,800——
2010-10-15$3.15$3.15211,600——
2010-10-14$3.21$3.21360,800——
2010-10-13$3.29$3.29138,000——
2010-10-12$3.37$3.3791,600——
2010-10-11$3.38$3.38214,000——
2010-10-08$3.35$3.35114,400——
2010-10-07$3.25$3.25154,000——
2010-10-06$3.21$3.21236,000——
2010-10-05$3.12$3.12162,800——
2010-10-04$3.00$3.00592,400——
2010-10-01$2.98$2.98248,400——
2010-09-30$2.97$2.97257,600——
2010-09-29$2.99$2.99193,200——
2010-09-28$2.97$2.97220,800——
2010-09-27$2.98$2.98178,400——
2010-09-24$3.06$3.06392,800——
2010-09-23$3.07$3.07228,800——
2010-09-22$3.11$3.11202,400——
2010-09-21$3.12$3.12252,000——
2010-09-20$3.17$3.17314,000——
2010-09-17$3.04$3.04435,600——
2010-09-16$3.00$3.00246,400——
2010-09-15$3.13$3.13116,800——
2010-09-14$3.11$3.11206,400——
2010-09-13$3.05$3.05182,800——
2010-09-10$3.05$3.05105,600——
2010-09-09$3.07$3.07271,600——
2010-09-08$2.93$2.93172,400——
2010-09-07$2.95$2.95177,600——
2010-09-03$3.04$3.04142,800——
2010-09-02$3.02$3.02177,600——
2010-09-01$2.97$2.97179,200——
2010-08-31$2.84$2.84228,800——
2010-08-30$2.79$2.79148,000——
2010-08-27$2.95$2.95129,600——
2010-08-26$2.82$2.82240,000——
2010-08-25$2.91$2.91380,000——
2010-08-24$2.79$2.79383,600——
2010-08-23$2.82$2.82562,800——
2010-08-20$2.91$2.91668,000——
2010-08-19$2.99$2.99602,800——
2010-08-18$3.19$3.18207,200——
2010-08-17$3.19$3.18741,600——
2010-08-16$3.31$3.31700,400——
2010-08-13$3.43$3.43242,000——
2010-08-12$3.50$3.50165,600——
2010-08-11$3.55$3.55414,000——
2010-08-10$3.75$3.75152,000——
2010-08-09$3.82$3.82121,600——
2010-08-06$3.81$3.81338,000——
2010-08-05$3.76$3.76628,400——
2010-08-04$3.81$3.811,049,600——
2010-08-03$4.20$4.20519,200——
2010-08-02$4.09$4.09310,400——
2010-07-30$3.91$3.91112,800——
2010-07-29$3.81$3.81251,600——
2010-07-28$3.76$3.76120,400——
2010-07-27$3.90$3.89270,400——
2010-07-26$3.70$3.70182,800——
2010-07-23$3.67$3.67133,600——
2010-07-22$3.49$3.49256,000——
2010-07-21$3.38$3.38234,400——
2010-07-20$3.50$3.50159,600——
2010-07-19$3.44$3.43133,600——
2010-07-16$3.39$3.39196,800——
2010-07-15$3.43$3.43193,200——
2010-07-14$3.43$3.43364,800——
2010-07-13$3.48$3.48161,600——
2010-07-12$3.40$3.40154,400——
2010-07-09$3.49$3.49224,000——
2010-07-08$3.44$3.44224,400——
2010-07-07$3.46$3.46282,000——
2010-07-06$3.36$3.36210,800——
2010-07-02$3.40$3.40189,600——
2010-07-01$3.53$3.53454,000——
2010-06-30$3.53$3.53352,400——
2010-06-29$3.58$3.58452,400——
2010-06-28$3.73$3.73339,200——
2010-06-25$3.83$3.833,473,200——
2010-06-24$3.77$3.77262,000——
2010-06-23$3.76$3.76429,600——
2010-06-22$3.81$3.81215,600——
2010-06-21$3.91$3.91468,000——
2010-06-18$4.01$4.01301,600——
2010-06-17$4.12$4.12297,200——
2010-06-16$4.06$4.06456,400——
2010-06-15$4.00$4.00307,200——
2010-06-14$3.91$3.91288,000——
2010-06-11$3.86$3.86270,800——
2010-06-10$3.80$3.80317,200——
2010-06-09$3.67$3.67368,800——
2010-06-08$3.61$3.61512,000——
2010-06-07$3.72$3.72242,800——
2010-06-04$3.79$3.79334,400——
2010-06-03$3.95$3.95281,600——
2010-06-02$3.94$3.94212,000——
2010-06-01$3.78$3.78452,800——
2010-05-28$4.00$4.00286,400——
2010-05-27$3.99$3.99310,800——
2010-05-26$3.94$3.94237,600——
2010-05-25$3.86$3.86280,000——
2010-05-24$3.79$3.79260,000——
2010-05-21$3.81$3.81333,200——
2010-05-20$3.54$3.54644,000——
2010-05-19$3.83$3.83360,400——
2010-05-18$4.00$4.00158,800——
2010-05-17$4.08$4.08252,000——
2010-05-14$3.93$3.93277,200——
2010-05-13$4.00$4.00470,000——
2010-05-12$4.31$4.31537,200——
2010-05-11$4.34$4.34428,800——
2010-05-10$4.23$4.23605,200——
2010-05-07$3.86$3.86570,000——
2010-05-06$3.90$3.90619,600——
2010-05-05$4.03$4.031,309,600——
2010-05-04$4.32$4.32755,600——
2010-05-03$4.56$4.56845,200——
2010-04-30$4.41$4.41445,600——
2010-04-29$4.49$4.491,472,000——
2010-04-28$4.29$4.29222,000——
2010-04-27$4.27$4.27391,200——
2010-04-26$4.39$4.39364,800——
2010-04-23$4.34$4.34162,000——
2010-04-22$4.40$4.40492,400——
2010-04-21$4.33$4.33278,400——
2010-04-20$4.32$4.32555,600——
2010-04-19$4.31$4.311,104,000——
2010-04-16$3.94$3.94757,600——
2010-04-15$4.03$4.03252,400——
2010-04-14$4.02$4.02352,400——
2010-04-13$3.89$3.89810,000——
2010-04-12$4.08$4.08600,800——
2010-04-09$4.09$4.09783,200——
2010-04-08$3.96$3.96696,400——
2010-04-07$3.75$3.75346,400——
2010-04-06$3.78$3.78572,400——
2010-04-05$3.82$3.82901,200——
2010-04-01$3.60$3.60827,200——
2010-03-31$3.48$3.48248,800——
2010-03-30$3.48$3.481,198,000——
2010-03-29$3.50$3.50287,200——
2010-03-26$3.47$3.47156,000——
2010-03-25$3.48$3.48503,600——
2010-03-24$3.48$3.48344,800——
2010-03-23$3.42$3.42214,000——
2010-03-22$3.40$3.39252,400——
2010-03-19$3.39$3.39344,800——
2010-03-18$3.45$3.45286,400——
2010-03-17$3.31$3.31527,600——
2010-03-16$3.29$3.29286,000——
2010-03-15$3.22$3.22227,200——
2010-03-12$3.25$3.25212,400——
2010-03-11$3.23$3.23244,400——
2010-03-10$3.22$3.22617,600——
2010-03-09$3.23$3.23506,000——
2010-03-08$3.43$3.43384,800——
2010-03-05$3.45$3.45346,400——
2010-03-04$3.41$3.41261,600——
2010-03-03$3.38$3.38288,400——
2010-03-02$3.42$3.42462,000——
2010-03-01$3.40$3.39373,200——
2010-02-26$3.26$3.26260,000——
2010-02-25$3.31$3.31254,800——
2010-02-24$3.35$3.35253,200——
2010-02-23$3.30$3.30409,200——
2010-02-22$3.36$3.36539,600——
2010-02-19$3.18$3.18292,000——
2010-02-18$3.10$3.10236,800——
2010-02-17$3.10$3.10400,000——
2010-02-16$3.28$3.28319,600——
2010-02-12$3.25$3.25433,200——
2010-02-11$3.29$3.29649,200——
2010-02-10$3.18$3.18334,400——
2010-02-09$3.19$3.19473,200——
2010-02-08$3.12$3.12492,800——
2010-02-05$2.85$2.85122,400——
2010-02-04$2.80$2.80816,800——
2010-02-03$2.80$2.80570,400——
2010-02-02$3.03$3.03430,000——
2010-02-01$2.91$2.91238,000——
2010-01-29$2.97$2.97306,000——
2010-01-28$2.88$2.88313,200——
2010-01-27$2.91$2.911,003,600——
2010-01-26$2.68$2.68904,800——
2010-01-25$2.58$2.58199,200——
2010-01-22$2.48$2.48140,400——
2010-01-21$2.48$2.4852,400——
2010-01-20$2.48$2.48114,800——
2010-01-19$2.49$2.49146,800——
2010-01-15$2.56$2.56254,800——
2010-01-14$2.50$2.509,200——
2010-01-13$2.49$2.4929,200——
2010-01-12$2.46$2.4690,400——
2010-01-11$2.48$2.4899,600——
2010-01-08$2.43$2.4330,800——
2010-01-07$2.47$2.4734,400——
2010-01-06$2.50$2.5067,600——
2010-01-05$2.50$2.5078,800——
2010-01-04$2.46$2.46269,200——