The closing price for Axos Financial (AX) in June 2024 was $57.15, on June 28, 2024. It was up 3.8% for the month. The latest price is $88.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $55.75 | $57.44 | $55.52 | $57.15 | 796,885 |
June 27 2024 | $55.04 | $55.46 | $54.67 | $55.20 | 292,969 |
June 26 2024 | $54.36 | $54.99 | $54.27 | $54.82 | 286,291 |
June 25 2024 | $54.89 | $55.56 | $54.51 | $54.55 | 363,924 |
June 24 2024 | $53.79 | $56.09 | $53.75 | $55.13 | 504,311 |
June 21 2024 | $53.56 | $53.83 | $53.17 | $53.66 | 1,258,383 |
June 20 2024 | $53.08 | $53.77 | $52.77 | $53.75 | 476,048 |
June 18 2024 | $53.25 | $53.85 | $52.78 | $53.36 | 376,884 |
June 17 2024 | $52.26 | $53.37 | $51.81 | $53.35 | 432,758 |
June 14 2024 | $52.67 | $53.00 | $51.39 | $52.26 | 630,883 |
June 13 2024 | $53.88 | $53.89 | $52.80 | $53.47 | 493,037 |
June 12 2024 | $53.50 | $55.12 | $53.29 | $53.95 | 678,935 |
June 11 2024 | $51.77 | $52.34 | $50.93 | $51.94 | 533,561 |
June 10 2024 | $51.48 | $52.17 | $51.14 | $52.14 | 592,770 |
June 07 2024 | $51.98 | $52.53 | $51.67 | $52.16 | 416,538 |
June 06 2024 | $51.67 | $52.59 | $51.18 | $52.57 | 699,276 |
June 05 2024 | $50.75 | $51.93 | $50.09 | $51.67 | 1,342,139 |
June 04 2024 | $44.10 | $50.35 | $44.10 | $50.25 | 4,910,023 |
June 03 2024 | $55.05 | $55.37 | $51.70 | $52.46 | 900,146 |
Daily pricing data for Axos Financial dates back to 3/15/2005, and may be incomplete.