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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$54.60$54.60663,200——
2023-12-28$56.49$56.49580,900——
2023-12-27$56.80$56.80742,700——
2023-12-26$56.45$56.45578,100——
2023-12-22$54.80$54.80401,500——
2023-12-21$54.42$54.42564,300——
2023-12-20$53.18$53.18847,600——
2023-12-19$54.28$54.28723,000——
2023-12-18$53.21$53.21720,500——
2023-12-15$52.93$52.931,912,000——
2023-12-14$53.48$53.481,241,400——
2023-12-13$51.74$51.741,429,600——
2023-12-12$49.06$49.06810,000——
2023-12-11$49.82$49.82982,400——
2023-12-08$49.90$49.902,259,100——
2023-12-07$44.63$44.63535,300——
2023-12-06$43.21$43.21633,200——
2023-12-05$43.37$43.37649,900——
2023-12-04$43.55$43.551,235,600——
2023-12-01$41.74$41.741,118,400——
2023-11-30$38.27$38.27502,700——
2023-11-29$39.05$39.05884,600——
2023-11-28$37.99$37.99757,700——
2023-11-27$38.16$38.16681,200——
2023-11-24$38.35$38.35183,300——
2023-11-22$38.97$38.97527,400——
2023-11-21$38.41$38.41620,600——
2023-11-20$39.58$39.58584,900——
2023-11-17$39.39$39.39938,500——
2023-11-16$37.84$37.841,154,300——
2023-11-15$39.32$39.321,224,300——
2023-11-14$38.84$38.842,553,800——
2023-11-13$33.36$33.364,071,400——
2023-11-10$36.23$36.23888,000——
2023-11-09$36.95$36.95631,900——
2023-11-08$37.52$37.52521,500——
2023-11-07$37.86$37.86983,300——
2023-11-06$38.49$38.491,038,000——
2023-11-03$40.70$40.701,074,100——
2023-11-02$39.96$39.961,306,800——
2023-11-01$37.30$37.30708,000——
2023-10-31$36.03$36.03726,000——
2023-10-30$35.53$35.53746,700——
2023-10-27$34.85$34.852,409,100——
2023-10-26$37.83$37.831,194,900——
2023-10-25$36.45$36.45703,300——
2023-10-24$36.71$36.71585,100——
2023-10-23$36.91$36.911,342,200——
2023-10-20$35.85$35.85728,600——
2023-10-19$36.66$36.66521,200——
2023-10-18$37.17$37.17412,200——
2023-10-17$37.86$37.86571,900——
2023-10-16$37.12$37.12492,200——
2023-10-13$35.67$35.67727,700——
2023-10-12$36.25$36.25934,300——
2023-10-11$37.01$37.01608,800——
2023-10-10$37.38$37.38329,200——
2023-10-09$37.35$37.35617,600——
2023-10-06$37.93$37.93410,900——
2023-10-05$37.98$37.98617,100——
2023-10-04$36.74$36.74481,000——
2023-10-03$36.19$36.19511,900——
2023-10-02$37.44$37.44633,200——
2023-09-29$37.86$37.86679,000——
2023-09-28$37.31$37.31887,900——
2023-09-27$36.01$36.01976,400——
2023-09-26$36.17$36.171,537,300——
2023-09-25$37.66$37.66846,700——
2023-09-22$38.28$38.28573,300——
2023-09-21$38.71$38.71725,800——
2023-09-20$39.31$39.31598,000——
2023-09-19$39.31$39.31935,000——
2023-09-18$40.37$40.37904,500——
2023-09-15$42.40$42.401,336,500——
2023-09-14$42.77$42.77424,900——
2023-09-13$42.65$42.65493,600——
2023-09-12$42.88$42.88353,200——
2023-09-11$43.16$43.16419,000——
2023-09-08$42.84$42.84275,300——
2023-09-07$42.52$42.52279,200——
2023-09-06$42.56$42.56551,100——
2023-09-05$43.33$43.33634,300——
2023-09-01$44.13$44.13383,400——
2023-08-31$43.09$43.09264,800——
2023-08-30$42.80$42.80198,800——
2023-08-29$42.75$42.75245,600——
2023-08-28$41.89$41.89335,700——
2023-08-25$41.56$41.56240,300——
2023-08-24$41.56$41.56380,600——
2023-08-23$41.11$41.11336,700——
2023-08-22$39.81$39.81496,500——
2023-08-21$40.41$40.41250,800——
2023-08-18$40.44$40.44522,800——
2023-08-17$40.57$40.57308,300——
2023-08-16$40.66$40.66361,800——
2023-08-15$41.42$41.42427,800——
2023-08-14$43.05$43.05339,600——
2023-08-11$44.01$44.01267,200——
2023-08-10$43.72$43.72437,800——
2023-08-09$43.85$43.85508,100——
2023-08-08$44.75$44.75357,800——
2023-08-07$46.00$46.00267,100——
2023-08-04$45.77$45.77502,300——
2023-08-03$45.44$45.44361,900——
2023-08-02$45.26$45.26534,500——
2023-08-01$45.67$45.67588,000——
2023-07-31$47.00$47.00832,600——
2023-07-28$48.71$48.71630,200——
2023-07-27$46.35$46.35624,500——
2023-07-26$47.15$47.15489,300——
2023-07-25$44.16$44.16620,100——
2023-07-24$45.02$45.02293,000——
2023-07-21$44.12$44.12298,900——
2023-07-20$45.29$45.29423,700——
2023-07-19$46.05$46.05344,300——
2023-07-18$45.35$45.35354,600——
2023-07-17$43.21$43.21327,800——
2023-07-14$42.18$42.18323,700——
2023-07-13$43.00$43.00365,200——
2023-07-12$42.55$42.55298,900——
2023-07-11$41.16$41.16305,600——
2023-07-10$40.21$40.21336,000——
2023-07-07$39.19$39.19396,600——
2023-07-06$38.45$38.45437,800——
2023-07-05$39.61$39.61316,600——
2023-07-03$39.89$39.89210,600——
2023-06-30$39.44$39.44477,900——
2023-06-29$39.33$39.33596,600——
2023-06-28$37.30$37.30343,500——
2023-06-27$37.62$37.62378,100——
2023-06-26$36.92$36.92344,900——
2023-06-23$36.64$36.64737,500——
2023-06-22$37.09$37.09625,800——
2023-06-21$38.66$38.66383,400——
2023-06-20$39.46$39.46408,300——
2023-06-16$40.37$40.371,291,700——
2023-06-15$41.19$41.19474,400——
2023-06-14$40.61$40.61488,600——
2023-06-13$41.36$41.36603,300——
2023-06-12$40.59$40.59553,800——
2023-06-09$41.52$41.52478,100——
2023-06-08$41.87$41.87509,400——
2023-06-07$42.55$42.55852,600——
2023-06-06$42.03$42.03486,700——
2023-06-05$39.64$39.64370,400——
2023-06-02$41.34$41.34381,500——
2023-06-01$39.12$39.12364,900——
2023-05-31$37.82$37.82490,700——
2023-05-30$40.74$40.74377,600——
2023-05-26$41.13$41.13272,800——
2023-05-25$40.90$40.90254,000——
2023-05-24$40.93$40.93315,900——
2023-05-23$41.12$41.12441,700——
2023-05-22$40.84$40.84284,000——
2023-05-19$39.47$39.47398,000——
2023-05-18$40.22$40.22555,500——
2023-05-17$39.40$39.40557,400——
2023-05-16$36.41$36.41316,300——
2023-05-15$37.25$37.25354,900——
2023-05-12$36.60$36.60500,300——
2023-05-11$37.39$37.39276,800——
2023-05-10$38.39$38.39278,900——
2023-05-09$38.35$38.35226,200——
2023-05-08$38.84$38.84354,400——
2023-05-05$39.87$39.87630,400——
2023-05-04$37.07$37.07860,800——
2023-05-03$38.20$38.20541,900——
2023-05-02$38.62$38.62828,300——
2023-05-01$40.02$40.02625,300——
2023-04-28$40.67$40.671,277,100——
2023-04-27$37.05$37.05395,600——
2023-04-26$35.90$35.90330,200——
2023-04-25$35.71$35.71550,800——
2023-04-24$37.66$37.66285,900——
2023-04-21$37.71$37.71281,600——
2023-04-20$37.99$37.99465,800——
2023-04-19$38.49$38.49637,700——
2023-04-18$36.99$36.99454,300——
2023-04-17$37.64$37.64426,300——
2023-04-14$36.70$36.70404,200——
2023-04-13$37.29$37.29499,600——
2023-04-12$36.68$36.68398,200——
2023-04-11$37.47$37.47451,000——
2023-04-10$37.22$37.22363,500——
2023-04-06$37.09$37.09372,800——
2023-04-05$36.57$36.57563,600——
2023-04-04$36.98$36.98774,200——
2023-04-03$36.46$36.46612,800——
2023-03-31$36.92$36.92778,400——
2023-03-30$36.76$36.76763,500——
2023-03-29$38.07$38.07605,100——
2023-03-28$37.64$37.64670,600——
2023-03-27$37.53$37.53909,500——
2023-03-24$36.06$36.061,287,800——
2023-03-23$36.37$36.37722,500——
2023-03-22$37.42$37.42781,400——
2023-03-21$39.49$39.49650,500——
2023-03-20$37.60$37.60831,000——
2023-03-17$37.58$37.581,935,400——
2023-03-16$39.18$39.18954,400——
2023-03-15$37.74$37.741,140,400——
2023-03-14$36.29$36.292,030,600——
2023-03-13$34.00$34.002,362,700——
2023-03-10$37.66$37.661,400,700——
2023-03-09$40.94$40.94649,000——
2023-03-08$45.69$45.69274,200——
2023-03-07$45.48$45.48330,100——
2023-03-06$46.78$46.78365,700——
2023-03-03$47.44$47.44190,300——
2023-03-02$46.27$46.27324,700——
2023-03-01$47.28$47.28173,400——
2023-02-28$47.39$47.39329,200——
2023-02-27$47.61$47.61141,400——
2023-02-24$47.60$47.60201,200——
2023-02-23$47.71$47.71194,400——
2023-02-22$47.53$47.53371,100——
2023-02-21$47.33$47.33343,600——
2023-02-17$50.24$50.24225,900——
2023-02-16$49.67$49.67215,500——
2023-02-15$50.32$50.32166,900——
2023-02-14$49.77$49.77231,200——
2023-02-13$49.63$49.63251,400——
2023-02-10$48.72$48.72305,400——
2023-02-09$48.52$48.52179,100——
2023-02-08$49.12$49.12245,700——
2023-02-07$50.69$50.69259,800——
2023-02-06$49.50$49.50257,200——
2023-02-03$51.14$51.14534,700——
2023-02-02$50.49$50.49402,800——
2023-02-01$49.60$49.60399,600——
2023-01-31$48.12$48.12588,900——
2023-01-30$46.99$46.99362,300——
2023-01-27$47.90$47.90672,700——
2023-01-26$42.06$42.06215,400——
2023-01-25$41.74$41.74160,400——
2023-01-24$42.16$42.16318,300——
2023-01-23$42.22$42.22311,500——
2023-01-20$41.58$41.58327,100——
2023-01-19$39.98$39.98318,700——
2023-01-18$40.06$40.06214,500——
2023-01-17$40.87$40.87321,600——
2023-01-13$41.40$41.40266,500——
2023-01-12$40.67$40.67295,000——
2023-01-11$39.81$39.81286,600——
2023-01-10$38.78$38.78251,600——
2023-01-09$38.62$38.62210,400——
2023-01-06$38.97$38.97203,100——
2023-01-05$37.47$37.47184,600——
2023-01-04$38.22$38.22227,800——
2023-01-03$38.20$38.20240,800——