Axos Financial (AX) went public on March 15, 2005, when it opened at a split-adjusted price of $2.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $63.90 | $65.42 | $54.46 | $63.48 | 9,636,164 |
March 2025 | $66.73 | $68.17 | $61.31 | $64.52 | 9,845,397 |
February 2025 | $67.83 | $73.14 | $65.24 | $66.80 | 6,547,810 |
January 2025 | $70.66 | $73.72 | $65.66 | $69.93 | 8,949,691 |
December 2024 | $83.41 | $83.41 | $69.79 | $69.85 | 8,866,337 |
November 2024 | $67.95 | $88.46 | $63.54 | $82.85 | 11,775,089 |
October 2024 | $62.34 | $70.75 | $59.46 | $67.72 | 9,441,108 |
September 2024 | $68.62 | $69.35 | $60.16 | $62.88 | 11,231,105 |
August 2024 | $72.78 | $72.96 | $61.47 | $69.43 | 12,774,608 |
July 2024 | $57.20 | $79.15 | $56.35 | $73.01 | 15,096,638 |
June 2024 | $55.05 | $57.44 | $44.10 | $57.15 | 15,985,761 |
May 2024 | $53.92 | $63.00 | $53.05 | $53.87 | 11,817,697 |
April 2024 | $53.92 | $53.92 | $48.48 | $50.61 | 9,644,403 |
March 2024 | $51.20 | $54.64 | $48.73 | $54.04 | 10,601,424 |
February 2024 | $56.26 | $56.27 | $49.24 | $52.12 | 11,554,526 |
January 2024 | $53.83 | $60.00 | $50.47 | $55.43 | 13,329,563 |
December 2023 | $38.09 | $57.12 | $37.86 | $54.60 | 18,629,024 |
November 2023 | $35.87 | $41.80 | $32.05 | $38.27 | 21,836,743 |
October 2023 | $37.83 | $38.62 | $33.28 | $36.03 | 16,305,514 |
September 2023 | $43.51 | $44.46 | $35.06 | $37.86 | 13,815,345 |
August 2023 | $46.85 | $46.87 | $39.50 | $43.09 | 8,534,671 |
July 2023 | $39.31 | $50.80 | $37.83 | $47.00 | 8,230,185 |
June 2023 | $38.37 | $43.50 | $36.05 | $39.44 | 11,179,938 |
May 2023 | $40.98 | $42.86 | $35.84 | $37.82 | 9,742,105 |
April 2023 | $36.85 | $41.57 | $35.36 | $40.67 | 9,545,477 |
