The highest closing price for Axos Financial (AX) last month was $66.97, on March 24. It was down 3.3% for the month. The latest price is $63.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $62.46 | $64.92 | $62.20 | $64.52 | 387,459 |
March 28 2025 | $64.39 | $64.39 | $62.93 | $63.53 | 221,503 |
March 27 2025 | $65.47 | $65.91 | $64.36 | $64.72 | 275,899 |
March 26 2025 | $65.93 | $66.88 | $65.10 | $65.52 | 327,959 |
March 25 2025 | $66.92 | $67.35 | $65.72 | $65.77 | 338,123 |
March 24 2025 | $65.46 | $67.46 | $65.10 | $66.97 | 298,954 |
March 21 2025 | $63.33 | $64.47 | $63.13 | $64.21 | 1,092,446 |
March 20 2025 | $63.27 | $64.91 | $63.27 | $63.73 | 426,015 |
March 19 2025 | $63.30 | $65.16 | $63.28 | $64.32 | 433,995 |
March 18 2025 | $63.48 | $64.12 | $62.79 | $63.41 | 367,502 |
March 17 2025 | $63.98 | $64.38 | $63.38 | $63.59 | 305,072 |
March 14 2025 | $62.30 | $64.02 | $62.12 | $63.94 | 290,535 |
March 13 2025 | $62.52 | $62.80 | $61.31 | $61.63 | 437,255 |
March 12 2025 | $63.17 | $63.63 | $61.85 | $62.52 | 455,738 |
March 11 2025 | $63.11 | $63.89 | $62.09 | $62.36 | 398,059 |
March 10 2025 | $63.12 | $64.55 | $62.27 | $62.72 | 717,200 |
March 07 2025 | $63.64 | $65.13 | $62.51 | $64.65 | 605,163 |
March 06 2025 | $64.14 | $64.52 | $63.26 | $63.63 | 647,636 |
March 05 2025 | $64.53 | $65.20 | $63.20 | $64.43 | 487,006 |
March 04 2025 | $65.00 | $65.49 | $62.93 | $64.30 | 701,163 |
March 03 2025 | $66.73 | $68.17 | $65.56 | $66.13 | 630,715 |
Daily pricing data for Axos Financial dates back to 3/15/2005, and may be incomplete.
