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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$4.06$4.06196,000——
2011-12-29$4.05$4.05133,200——
2011-12-28$4.05$4.05193,200——
2011-12-27$4.05$4.05109,600——
2011-12-23$4.05$4.0563,600——
2011-12-22$4.05$4.05118,400——
2011-12-21$4.05$4.05127,600——
2011-12-20$4.06$4.06212,000——
2011-12-19$4.01$4.01162,000——
2011-12-16$4.01$4.01656,000——
2011-12-15$4.03$4.03415,200——
2011-12-14$4.01$4.01191,600——
2011-12-13$4.00$4.00275,600——
2011-12-12$4.00$4.00144,400——
2011-12-09$4.06$4.06164,000——
2011-12-08$4.02$4.02227,600——
2011-12-07$4.06$4.06340,800——
2011-12-06$4.11$4.1168,800——
2011-12-05$4.13$4.13264,400——
2011-12-02$4.14$4.14127,200——
2011-12-01$4.05$4.0582,000——
2011-11-30$4.02$4.02351,200——
2011-11-29$3.96$3.9654,800——
2011-11-28$4.05$4.05129,200——
2011-11-25$3.96$3.9652,000——
2011-11-23$3.88$3.88181,600——
2011-11-22$4.08$4.08101,600——
2011-11-21$4.10$4.1075,200——
2011-11-18$4.10$4.10116,800——
2011-11-17$4.12$4.12172,800——
2011-11-16$4.11$4.11198,000——
2011-11-15$4.10$4.1074,800——
2011-11-14$3.91$3.91100,400——
2011-11-11$3.92$3.92114,400——
2011-11-10$3.91$3.9144,400——
2011-11-09$3.80$3.80153,200——
2011-11-08$3.96$3.96211,600——
2011-11-07$3.72$3.7261,200——
2011-11-04$3.70$3.7071,600——
2011-11-03$3.71$3.71284,800——
2011-11-02$3.69$3.69130,800——
2011-11-01$3.64$3.64119,200——
2011-10-31$3.83$3.83120,000——
2011-10-28$3.85$3.8563,600——
2011-10-27$3.84$3.84328,400——
2011-10-26$3.53$3.53151,600——
2011-10-25$3.55$3.55129,600——
2011-10-24$3.75$3.75110,000——
2011-10-21$3.70$3.7099,200——
2011-10-20$3.61$3.6119,600——
2011-10-19$3.61$3.6140,400——
2011-10-18$3.67$3.6766,800——
2011-10-17$3.57$3.5748,800——
2011-10-14$3.70$3.7044,800——
2011-10-13$3.65$3.6554,800——
2011-10-12$3.65$3.6470,000——
2011-10-11$3.54$3.5466,400——
2011-10-10$3.46$3.4669,600——
2011-10-07$3.32$3.3255,600——
2011-10-06$3.37$3.3792,000——
2011-10-05$3.34$3.3480,400——
2011-10-04$3.43$3.43186,800——
2011-10-03$3.19$3.19133,600——
2011-09-30$3.37$3.37109,600——
2011-09-29$3.38$3.3846,400——
2011-09-28$3.31$3.31107,200——
2011-09-27$3.35$3.35102,800——
2011-09-26$3.24$3.2481,600——
2011-09-23$3.18$3.18110,400——
2011-09-22$3.18$3.18372,000——
2011-09-21$3.24$3.2471,200——
2011-09-20$3.34$3.3478,400——
2011-09-19$3.41$3.4141,200——
2011-09-16$3.49$3.49154,400——
2011-09-15$3.42$3.4245,200——
2011-09-14$3.38$3.3865,600——
2011-09-13$3.27$3.2750,800——
2011-09-12$3.28$3.2836,400——
2011-09-09$3.27$3.27144,000——
2011-09-08$3.40$3.3971,200——
2011-09-07$3.51$3.5188,000——
2011-09-06$3.41$3.41139,600——
2011-09-02$3.52$3.52138,400——
2011-09-01$3.67$3.67128,400——
2011-08-31$3.55$3.55186,000——
2011-08-30$3.67$3.6749,200——
2011-08-29$3.59$3.59115,200——
2011-08-26$3.46$3.4652,000——
2011-08-25$3.48$3.4893,600——
2011-08-24$3.56$3.5666,400——
2011-08-23$3.50$3.50132,000——
2011-08-22$3.31$3.31264,800——
2011-08-19$3.29$3.2998,400——
2011-08-18$3.30$3.30202,400——
2011-08-17$3.43$3.43103,600——
2011-08-16$3.44$3.43156,800——
2011-08-15$3.61$3.61139,200——
2011-08-12$3.59$3.59130,400——
2011-08-11$3.65$3.65205,600——
2011-08-10$3.12$3.12156,800——
2011-08-09$3.25$3.25169,600——
2011-08-08$3.09$3.09191,200——
2011-08-05$3.38$3.3883,200——
2011-08-04$3.40$3.40108,400——
2011-08-03$3.47$3.4744,800——
2011-08-02$3.37$3.37121,600——
2011-08-01$3.49$3.49119,600——
2011-07-29$3.50$3.50110,400——
2011-07-28$3.44$3.4469,200——
2011-07-27$3.41$3.41172,800——
2011-07-26$3.44$3.44113,600——
2011-07-25$3.49$3.49155,200——
2011-07-22$3.73$3.7385,600——
2011-07-21$3.75$3.75324,400——
2011-07-20$3.73$3.7322,400——
2011-07-19$3.76$3.7669,200——
2011-07-18$3.70$3.7039,200——
2011-07-15$3.73$3.7384,800——
2011-07-14$3.75$3.7598,400——
2011-07-13$3.78$3.7864,400——
2011-07-12$3.76$3.7641,600——
2011-07-11$3.75$3.7558,800——
2011-07-08$3.78$3.7855,200——
2011-07-07$3.76$3.7659,200——
2011-07-06$3.68$3.6861,600——
2011-07-05$3.66$3.66152,800——
2011-07-01$3.71$3.71157,600——
2011-06-30$3.60$3.6072,000——
2011-06-29$3.65$3.6599,600——
2011-06-28$3.71$3.7156,400——
2011-06-27$3.71$3.7180,800——
2011-06-24$3.70$3.701,583,600——
2011-06-23$3.68$3.6896,800——
2011-06-22$3.66$3.6672,800——
2011-06-21$3.70$3.7093,600——
2011-06-20$3.52$3.5275,600——
2011-06-17$3.52$3.52236,400——
2011-06-16$3.70$3.70172,000——
2011-06-15$3.46$3.46144,800——
2011-06-14$3.55$3.55150,400——
2011-06-13$3.50$3.50362,000——
2011-06-10$3.48$3.48134,800——
2011-06-09$3.52$3.52252,400——
2011-06-08$3.59$3.5936,000——
2011-06-07$3.62$3.6248,400——
2011-06-06$3.60$3.60312,000——
2011-06-03$3.62$3.62133,200——
2011-06-02$3.75$3.7565,200——
2011-06-01$3.75$3.75223,600——
2011-05-31$3.79$3.79247,600——
2011-05-27$3.75$3.75392,800——
2011-05-26$3.79$3.79110,800——
2011-05-25$3.82$3.82118,400——
2011-05-24$3.88$3.88352,000——
2011-05-23$3.94$3.94285,600——
2011-05-20$4.03$4.03267,200——
2011-05-19$3.94$3.9359,600——
2011-05-18$4.00$4.00195,600——
2011-05-17$4.07$4.07304,400——
2011-05-16$3.97$3.97120,000——
2011-05-13$4.06$4.06316,000——
2011-05-12$4.09$4.09264,400——
2011-05-11$4.07$4.07245,200——
2011-05-10$4.11$4.11546,400——
2011-05-09$4.07$4.07175,200——
2011-05-06$4.02$4.02116,000——
2011-05-05$4.07$4.07343,600——
2011-05-04$3.83$3.8344,000——
2011-05-03$3.96$3.96106,400——
2011-05-02$4.14$4.1443,600——
2011-04-29$4.20$4.20380,000——
2011-04-28$4.20$4.20273,200——
2011-04-27$4.04$4.04268,800——
2011-04-26$3.95$3.95148,400——
2011-04-25$3.85$3.85212,000——
2011-04-21$3.90$3.90109,200——
2011-04-20$3.80$3.8059,200——
2011-04-19$3.78$3.7857,200——
2011-04-18$3.78$3.7866,000——
2011-04-15$3.79$3.79102,800——
2011-04-14$3.77$3.77137,200——
2011-04-13$3.78$3.78130,400——
2011-04-12$3.86$3.8696,800——
2011-04-11$3.89$3.8870,000——
2011-04-08$3.90$3.9077,200——
2011-04-07$4.04$4.04190,800——
2011-04-06$4.03$4.03212,000——
2011-04-05$3.91$3.9148,000——
2011-04-04$3.91$3.9156,800——
2011-04-01$3.92$3.9262,000——
2011-03-31$3.88$3.88100,000——
2011-03-30$3.90$3.8980,400——
2011-03-29$3.86$3.86115,600——
2011-03-28$3.82$3.8260,400——
2011-03-25$3.82$3.82147,200——
2011-03-24$3.83$3.8385,600——
2011-03-23$3.82$3.82102,000——
2011-03-22$3.82$3.8252,400——
2011-03-21$3.83$3.83150,000——
2011-03-18$3.79$3.79124,000——
2011-03-17$3.79$3.79103,600——
2011-03-16$3.75$3.75113,600——
2011-03-15$3.74$3.74222,400——
2011-03-14$3.75$3.7559,200——
2011-03-11$3.76$3.76831,600——
2011-03-10$3.76$3.76447,600——
2011-03-09$3.78$3.7865,600——
2011-03-08$3.77$3.7754,000——
2011-03-07$3.70$3.70442,000——
2011-03-04$3.71$3.7138,000——
2011-03-03$3.74$3.74167,600——
2011-03-02$3.69$3.6992,800——
2011-03-01$3.74$3.74101,600——
2011-02-28$3.78$3.7893,200——
2011-02-25$3.76$3.76164,400——
2011-02-24$3.69$3.69101,200——
2011-02-23$3.72$3.7273,200——
2011-02-22$3.74$3.74159,600——
2011-02-18$3.79$3.7996,800——
2011-02-17$3.79$3.7973,200——
2011-02-16$3.80$3.8057,200——
2011-02-15$3.81$3.8161,200——
2011-02-14$3.83$3.8392,400——
2011-02-11$3.82$3.82109,600——
2011-02-10$3.79$3.7967,200——
2011-02-09$3.82$3.8240,000——
2011-02-08$3.83$3.8394,000——
2011-02-07$3.84$3.8484,400——
2011-02-04$3.85$3.85306,400——
2011-02-03$3.80$3.80135,200——
2011-02-02$3.92$3.9289,600——
2011-02-01$3.87$3.8788,000——
2011-01-31$3.78$3.78105,600——
2011-01-28$3.73$3.73201,200——
2011-01-27$3.94$3.9338,800——
2011-01-26$3.96$3.96112,400——
2011-01-25$3.94$3.9444,400——
2011-01-24$3.94$3.9427,600——
2011-01-21$3.95$3.9559,600——
2011-01-20$3.95$3.95125,200——
2011-01-19$4.00$4.00239,200——
2011-01-18$3.94$3.9354,000——
2011-01-14$3.91$3.9184,000——
2011-01-13$3.85$3.8565,600——
2011-01-12$3.87$3.8759,200——
2011-01-11$3.86$3.8670,800——
2011-01-10$3.84$3.8481,600——
2011-01-07$3.83$3.8341,200——
2011-01-06$3.87$3.8789,600——
2011-01-05$3.87$3.8750,000——
2011-01-04$3.88$3.88100,800——
2011-01-03$3.95$3.95126,800——