Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Axos Financial (AX) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free AX Stock Alerts
$61.52
+0.38 (+0.62%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Axos Financial Stock Price Performance

5 Day
Performance
-0.29%
1 Month
Performance
+22.31%
3 Month
Performance
+15.75%
6 Month
Performance
+55.51%
Year-To-Date
Performance
+12.67%
1 Year
Performance
+55.87%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

AX Stock Chart for Monday, May, 20, 2024

AX Chart by TradingView

Axos Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$61.14$61.52
+0.62%		$61.54$60.81272,030 shs$3.50 billion
05/16/2024$61.70$61.14
-0.91%		$61.64$60.85280,340 shs$3.48 billion
05/15/2024$61.82$61.70
-0.19%		$63.00$61.35280,764 shs$3.52 billion
05/14/2024$61.01$61.82
+1.32%		$62.41$61.18405,087 shs$3.52 billion
05/13/2024$60.20$61.01
+1.35%		$61.34$60.28363,612 shs$3.48 billion
05/10/2024$60.60$60.21
-0.64%		$60.99$59.91185,823 shs$3.43 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
05/09/2024$59.93$60.60
+1.12%		$61.07$59.83366,855 shs$3.45 billion
05/08/2024$59.19$59.93
+1.25%		$60.09$58.32368,098 shs$3.41 billion
05/07/2024$59.68$59.19
-0.82%		$60.54$59.17457,179 shs$3.37 billion
05/06/2024$57.53$59.68
+3.74%		$60.23$57.78608,115 shs$3.40 billion
05/03/2024$57.31$57.51
+0.34%		$58.90$57.16656,480 shs$3.28 billion
05/02/2024$55.50$57.31
+3.26%		$57.42$55.45805,011 shs$3.26 billion
05/01/2024$50.61$55.50
+9.66%		$57.95$53.921.10 million shs$3.16 billion
04/30/2024$51.58$50.61
-1.88%		$52.00$50.55477,735 shs$2.88 billion
04/29/2024$53.05$51.58
-2.77%		$53.28$51.29504,959 shs$2.93 billion
04/26/2024$52.94$53.05
+0.21%		$53.64$52.80335,248 shs$3.02 billion
04/25/2024$52.82$52.94
+0.23%		$53.09$51.55539,628 shs$3.01 billion
04/24/2024$51.74$52.82
+2.09%		$52.85$50.86401,652 shs$3.01 billion
04/23/2024$51.47$51.74
+0.52%		$52.22$51.45349,745 shs$2.94 billion
04/22/2024$50.30$51.47
+2.33%		$51.63$50.27307,325 shs$2.93 billion
04/19/2024$49.19$50.30
+2.26%		$50.55$48.91637,765 shs$2.86 billion
04/18/2024$48.87$49.19
+0.65%		$49.77$48.74349,774 shs$2.80 billion
04/17/2024$48.93$48.87
-0.12%		$49.79$48.72510,001 shs$2.78 billion
04/16/2024$49.49$48.93
-1.13%		$49.61$48.48376,438 shs$2.78 billion
04/15/2024$49.63$49.49
-0.28%		$50.53$48.75537,736 shs$2.82 billion
04/12/2024$50.03$49.62
-0.82%		$49.78$48.98311,867 shs$2.82 billion
04/11/2024$49.57$50.03
+0.93%		$50.18$49.22284,422 shs$2.85 billion
04/10/2024$51.52$49.57
-3.78%		$50.38$49.23643,248 shs$2.82 billion
04/09/2024$51.51$51.52
+0.03%		$51.97$50.78309,062 shs$2.93 billion
04/08/2024$50.74$51.51
+1.51%		$51.89$50.66626,460 shs$2.93 billion
04/05/2024$50.98$50.72
-0.51%		$51.17$49.63642,949 shs$2.89 billion
04/04/2024$51.17$50.98
-0.37%		$52.81$50.91381,909 shs$2.90 billion
04/03/2024$51.79$51.17
-1.20%		$52.23$51.12350,094 shs$2.91 billion
04/02/2024$52.44$51.79
-1.24%		$51.87$51.05403,122 shs$2.95 billion
04/01/2024$54.04$52.44
-2.96%		$53.86$52.20357,525 shs$2.98 billion
03/29/2024$54.04$54.04$54.60$53.15442,738 shs$3.07 billion
03/28/2024$53.31$54.04
+1.37%		$54.60$53.26442,733 shs$3.07 billion
03/27/2024$52.00$53.31
+2.52%		$53.53$52.22360,906 shs$3.03 billion
03/26/2024$52.34$52.00
-0.65%		$52.95$51.94252,681 shs$2.96 billion
03/25/2024$52.25$52.34
+0.17%		$53.05$52.22255,398 shs$2.98 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$53.43$52.25
-2.21%		$53.74$51.98398,756 shs$2.97 billion
03/21/2024$53.19$53.43
+0.45%		$54.64$52.75475,222 shs$3.04 billion
03/20/2024$50.78$53.19
+4.75%		$53.81$50.76646,272 shs$3.03 billion
03/19/2024$49.23$50.78
+3.15%		$51.04$49.16465,460 shs$2.89 billion
03/18/2024$49.43$49.23
-0.40%		$49.89$48.73422,502 shs$2.80 billion
03/15/2024$49.38$49.44
+0.11%		$50.16$49.351.24 million shs$2.81 billion
03/14/2024$50.59$49.38
-2.39%		$50.36$48.89566,201 shs$2.81 billion
03/13/2024$50.86$50.59
-0.53%		$51.74$50.27473,349 shs$2.88 billion
03/12/2024$50.72$50.86
+0.28%		$51.49$50.00441,198 shs$2.89 billion
03/11/2024$51.44$50.72
-1.40%		$51.76$50.68460,666 shs$2.89 billion
03/08/2024$50.88$51.48
+1.18%		$52.31$51.17783,609 shs$2.93 billion
03/07/2024$50.80$50.88
+0.16%		$52.21$50.69434,882 shs$2.89 billion
03/06/2024$51.28$50.80
-0.94%		$51.88$49.67614,423 shs$2.89 billion
03/05/2024$49.33$51.28
+3.95%		$51.47$49.01635,857 shs$2.92 billion
03/04/2024$50.73$49.33
-2.76%		$51.62$48.96702,963 shs$2.81 billion
03/01/2024$52.12$50.73
-2.67%		$51.69$49.71519,724 shs$2.89 billion
02/29/2024$51.71$52.12
+0.80%		$53.46$51.39495,463 shs$2.97 billion
02/28/2024$52.98$51.71
-2.40%		$52.78$51.61304,512 shs$2.94 billion
02/27/2024$52.07$52.98
+1.74%		$53.66$52.47301,020 shs$3.01 billion
02/26/2024$52.06$52.07
+0.02%		$52.70$51.51370,648 shs$2.96 billion
02/23/2024$51.81$52.08
+0.52%		$52.37$50.98303,574 shs$2.96 billion
02/22/2024$52.26$51.81
-0.86%		$52.77$51.05531,524 shs$2.95 billion
02/21/2024$53.15$52.26
-1.67%		$52.79$51.70451,640 shs$2.97 billion
02/20/2024$54.03$53.15
-1.63%		$53.47$52.76405,227 shs$3.02 billion
02/19/2024$54.03$54.03$54.83$53.76320,500 shs$3.07 billion

Related Companies:
This page (NYSE:AX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders