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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.53$37.53208,600——
2020-12-30$37.34$37.34153,800——
2020-12-29$37.10$37.10208,500——
2020-12-28$37.47$37.47247,600——
2020-12-24$37.71$37.71100,500——
2020-12-23$37.41$37.41178,900——
2020-12-22$36.73$36.73217,900——
2020-12-21$37.03$37.03327,200——
2020-12-18$36.61$36.611,116,500——
2020-12-17$37.06$37.06280,600——
2020-12-16$36.69$36.69280,700——
2020-12-15$36.60$36.60347,100——
2020-12-14$35.45$35.45269,600——
2020-12-11$35.76$35.76292,500——
2020-12-10$35.58$35.58214,700——
2020-12-09$35.58$35.58460,300——
2020-12-08$35.43$35.43473,100——
2020-12-07$35.64$35.64229,600——
2020-12-04$35.05$35.05282,800——
2020-12-03$34.16$34.16192,100——
2020-12-02$34.31$34.31190,800——
2020-12-01$33.72$33.72340,500——
2020-11-30$33.50$33.50371,000——
2020-11-27$34.90$34.90177,400——
2020-11-25$35.81$35.81397,000——
2020-11-24$35.47$35.47369,700——
2020-11-23$33.85$33.85222,700——
2020-11-20$32.84$32.84389,100——
2020-11-19$33.50$33.50397,300——
2020-11-18$34.00$34.00190,500——
2020-11-17$34.54$34.54266,200——
2020-11-16$34.17$34.17239,400——
2020-11-13$32.80$32.80196,500——
2020-11-12$31.88$31.88316,800——
2020-11-11$32.84$32.84435,800——
2020-11-10$33.08$33.08724,900——
2020-11-09$32.57$32.57652,300——
2020-11-06$28.48$28.48200,300——
2020-11-05$29.09$29.09233,000——
2020-11-04$28.31$28.31259,000——
2020-11-03$29.46$29.46314,500——
2020-11-02$28.49$28.49373,200——
2020-10-30$27.26$27.26595,000——
2020-10-29$26.15$26.15257,900——
2020-10-28$26.00$26.00277,200——
2020-10-27$26.58$26.58234,300——
2020-10-26$27.42$27.42213,800——
2020-10-23$27.81$27.81293,400——
2020-10-22$27.53$27.53218,600——
2020-10-21$26.69$26.69120,000——
2020-10-20$26.66$26.66151,100——
2020-10-19$26.60$26.60184,600——
2020-10-16$26.46$26.46153,500——
2020-10-15$26.62$26.62209,600——
2020-10-14$26.01$26.01177,300——
2020-10-13$26.33$26.33282,000——
2020-10-12$26.68$26.68206,900——
2020-10-09$26.20$26.20272,300——
2020-10-08$26.44$26.44305,700——
2020-10-07$25.62$25.62365,600——
2020-10-06$25.54$25.54418,500——
2020-10-05$25.11$25.11290,700——
2020-10-02$24.47$24.47284,500——
2020-10-01$23.61$23.61433,800——
2020-09-30$23.31$23.31619,600——
2020-09-29$23.42$23.42373,100——
2020-09-28$23.69$23.69434,900——
2020-09-25$22.54$22.54362,100——
2020-09-24$21.95$21.95328,200——
2020-09-23$21.55$21.55431,900——
2020-09-22$22.36$22.36602,900——
2020-09-21$23.03$23.03671,500——
2020-09-18$23.11$23.111,027,800——
2020-09-17$23.60$23.60407,100——
2020-09-16$23.93$23.93421,800——
2020-09-15$23.35$23.35204,500——
2020-09-14$23.93$23.93279,400——
2020-09-11$23.70$23.70587,600——
2020-09-10$23.31$23.31330,300——
2020-09-09$23.61$23.61223,600——
2020-09-08$23.94$23.94264,700——
2020-09-04$24.91$24.91232,900——
2020-09-03$24.70$24.70293,100——
2020-09-02$24.95$24.95155,400——
2020-09-01$24.81$24.81193,100——
2020-08-31$24.78$24.78353,800——
2020-08-28$25.35$25.35322,600——
2020-08-27$25.38$25.38294,400——
2020-08-26$24.78$24.78299,300——
2020-08-25$25.37$25.37187,500——
2020-08-24$25.16$25.16252,800——
2020-08-21$24.13$24.13198,200——
2020-08-20$24.26$24.26205,700——
2020-08-19$24.52$24.52280,000——
2020-08-18$24.18$24.18342,200——
2020-08-17$24.87$24.87162,800——
2020-08-14$24.89$24.89226,200——
2020-08-13$24.59$24.59163,500——
2020-08-12$25.05$25.05321,200——
2020-08-11$25.37$25.37381,900——
2020-08-10$24.75$24.75321,400——
2020-08-07$24.08$24.08300,200——
2020-08-06$23.41$23.41299,900——
2020-08-05$23.01$23.01250,100——
2020-08-04$22.18$22.18353,200——
2020-08-03$22.11$22.11249,300——
2020-07-31$22.41$22.41440,500——
2020-07-30$22.57$22.57622,800——
2020-07-29$21.20$21.20296,400——
2020-07-28$20.53$20.53210,700——
2020-07-27$20.67$20.67237,500——
2020-07-24$20.71$20.71172,800——
2020-07-23$21.10$21.10182,700——
2020-07-22$20.53$20.53169,400——
2020-07-21$21.22$21.22204,900——
2020-07-20$20.15$20.15176,700——
2020-07-17$20.61$20.61206,600——
2020-07-16$21.23$21.23217,200——
2020-07-15$21.48$21.48553,600——
2020-07-14$19.73$19.73290,000——
2020-07-13$20.13$20.13410,800——
2020-07-10$20.16$20.16290,300——
2020-07-09$19.55$19.55404,800——
2020-07-08$19.99$19.99333,800——
2020-07-07$20.17$20.17299,800——
2020-07-06$20.84$20.84257,400——
2020-07-02$21.15$21.15311,700——
2020-07-01$20.87$20.87333,100——
2020-06-30$22.08$22.08276,500——
2020-06-29$21.51$21.51607,300——
2020-06-26$19.75$19.751,228,900——
2020-06-25$20.28$20.28614,100——
2020-06-24$20.14$20.14364,500——
2020-06-23$21.09$21.09316,200——
2020-06-22$21.33$21.33454,600——
2020-06-19$21.02$21.02813,300——
2020-06-18$21.50$21.50288,800——
2020-06-17$21.85$21.85302,500——
2020-06-16$22.68$22.68327,600——
2020-06-15$21.70$21.70325,800——
2020-06-12$21.47$21.47452,400——
2020-06-11$21.13$21.13443,800——
2020-06-10$23.38$23.38485,900——
2020-06-09$25.01$25.01403,300——
2020-06-08$25.25$25.25349,400——
2020-06-05$25.13$25.13540,400——
2020-06-04$23.93$23.93428,100——
2020-06-03$22.79$22.79330,700——
2020-06-02$21.55$21.55262,700——
2020-06-01$21.70$21.70376,200——
2020-05-29$21.80$21.80510,700——
2020-05-28$22.08$22.08316,200——
2020-05-27$23.74$23.74398,800——
2020-05-26$22.13$22.13332,300——
2020-05-22$20.28$20.28202,800——
2020-05-21$20.62$20.62339,200——
2020-05-20$20.16$20.16595,600——
2020-05-19$19.64$19.64333,600——
2020-05-18$21.01$21.01464,000——
2020-05-15$18.77$18.77316,300——
2020-05-14$18.97$18.97587,600——
2020-05-13$18.60$18.60380,500——
2020-05-12$19.35$19.35369,200——
2020-05-11$20.74$20.74265,700——
2020-05-08$22.05$22.05298,900——
2020-05-07$20.48$20.48300,100——
2020-05-06$20.12$20.12249,900——
2020-05-05$20.88$20.88438,000——
2020-05-04$21.79$21.79301,100——
2020-05-01$21.95$21.95434,400——
2020-04-30$23.05$23.05629,200——
2020-04-29$21.56$21.56277,900——
2020-04-28$19.91$19.91275,000——
2020-04-27$18.94$18.94325,500——
2020-04-24$17.61$17.61198,400——
2020-04-23$17.22$17.22251,800——
2020-04-22$17.09$17.09168,800——
2020-04-21$17.17$17.17190,800——
2020-04-20$17.46$17.46302,900——
2020-04-17$17.81$17.81361,200——
2020-04-16$16.51$16.51495,900——
2020-04-15$17.00$17.00509,200——
2020-04-14$18.14$18.14387,800——
2020-04-13$18.07$18.07369,900——
2020-04-09$20.35$20.35445,100——
2020-04-08$18.50$18.50729,700——
2020-04-07$17.71$17.71822,100——
2020-04-06$17.53$17.53572,900——
2020-04-03$14.86$14.86548,900——
2020-04-02$16.66$16.66444,100——
2020-04-01$16.45$16.45393,800——
2020-03-31$18.13$18.13502,500——
2020-03-30$18.43$18.43367,000——
2020-03-27$18.18$18.18347,700——
2020-03-26$18.62$18.62586,100——
2020-03-25$17.21$17.21562,100——
2020-03-24$17.05$17.05588,300——
2020-03-23$14.59$14.59538,000——
2020-03-20$15.55$15.551,105,800——
2020-03-19$16.44$16.441,025,800——
2020-03-18$14.86$14.861,207,900——
2020-03-17$16.84$16.841,101,600——
2020-03-16$15.75$15.75816,300——
2020-03-13$18.92$18.92688,300——
2020-03-12$17.02$17.02840,100——
2020-03-11$18.51$18.51501,100——
2020-03-10$20.63$20.63816,600——
2020-03-09$19.32$19.321,289,900——
2020-03-06$22.13$22.13722,200——
2020-03-05$23.36$23.36462,400——
2020-03-04$23.96$23.96420,300——
2020-03-03$23.59$23.59668,100——
2020-03-02$25.93$25.93422,900——
2020-02-28$24.91$24.91837,500——
2020-02-27$24.81$24.81611,500——
2020-02-26$25.76$25.76399,700——
2020-02-25$26.00$26.00383,500——
2020-02-24$26.94$26.94339,400——
2020-02-21$28.07$28.07215,800——
2020-02-20$28.53$28.53134,900——
2020-02-19$28.34$28.34183,700——
2020-02-18$28.42$28.42229,900——
2020-02-14$29.31$29.31273,800——
2020-02-13$29.27$29.27199,400——
2020-02-12$28.80$28.80337,400——
2020-02-11$28.43$28.43180,900——
2020-02-10$28.54$28.54191,400——
2020-02-07$28.54$28.54234,800——
2020-02-06$28.80$28.80362,700——
2020-02-05$28.65$28.65541,400——
2020-02-04$28.38$28.38480,100——
2020-02-03$27.87$27.87509,300——
2020-01-31$28.17$28.17416,700——
2020-01-30$28.43$28.43509,900——
2020-01-29$27.01$27.01358,100——
2020-01-28$28.10$28.10281,500——
2020-01-27$27.96$27.96268,800——
2020-01-24$28.45$28.45256,200——
2020-01-23$29.49$29.49446,700——
2020-01-22$30.28$30.28313,600——
2020-01-21$30.06$30.06324,600——
2020-01-17$30.45$30.45309,900——
2020-01-16$30.32$30.32462,300——
2020-01-15$29.81$29.81459,800——
2020-01-14$29.82$29.82516,100——
2020-01-13$29.41$29.41484,100——
2020-01-10$29.57$29.57265,900——
2020-01-09$29.51$29.51210,000——
2020-01-08$29.32$29.32200,100——
2020-01-07$29.15$29.15170,000——
2020-01-06$29.65$29.65167,600——
2020-01-03$29.91$29.91266,500——
2020-01-02$30.04$30.04206,000——