Axos Financial Stock Price History
NYSE: AXFinanceSavings InstitutionsUSD
88.44-0.02 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AX price history at a glance
The price history for Axos Financial (AX) on this page begins on March 14, 2005, when the stock closed at $2.88; it most recently closed at $88.44 on October 5, 2026. The highest price in this record is $105.74, reached on August 3, 2026; the latest close is 16.4% below that peak. Across the 20 complete calendar years in the table, AX finished higher in 16 and lower in 4. Its best year was 2013 (+161.4%) and its worst was 2008 (-32.4%).
Over roughly 22 years the share price changed +2976.2%, a 17.2% compound annual price return (excluding dividends). In the last 12 months alone, AX has gained 6.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $105.74
- Date of high
- Aug 3, 2026
- Low since 2005
- $0.7525
- Date of low
- Nov 24, 2008
- 52-week high
- $105.74
- 52-week low
- $74.89
- IPO year
- 2018
- Last close
- $88.44
AX returns
1 week
-0.55%
1 month
-5.22%
3 months
-9.20%
6 months
-4.39%
Year to date
+2.65%
1 year
+6.08%
3 years
+147.94%
5 years
+63.08%
AX price return, excluding dividends.
AX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 88.44 | +1.21% |
| 2025 | 87.38 | +23.80% |
| 2024 | 70.58 | +29.27% |
| 2023 | 54.60 | +42.86% |
| 2022 | 38.22 | -31.64% |
| 2021 | 55.91 | +48.97% |
| 2020 | 37.53 | +25.48% |
| 2019 | 29.91 | +15.53% |
| 2018 | 25.89 | -13.41% |
| 2017 | 29.90 | +4.73% |
| 2016 | 28.55 | +35.63% |
| 2015 | 21.05 | +9.94% |
| 2014 | 19.15 | +0.86% |
| 2013 | 18.99 | +161.41% |
| 2012 | 7.26 | +78.77% |
| 2011 | 4.06 | +4.77% |
| 2010 | 3.88 | +55.10% |
| 2009 | 2.50 | +110.53% |
| 2008 | 1.19 | -32.43% |
| 2007 | 1.76 | +1.44% |
| 2006 | 1.73 | -13.38% |
| 2005* | 2.00 | -30.43% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
AX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 88.34 | 88.67 | 87.27 | 88.44 | -0.02% | |
| 87.05 | 88.93 | 87.32 | 88.46 | +0.89% | |
| 88.03 | 88.36 | 87.14 | 87.68 | -1.52% | |
| 88.97 | 89.73 | 88.80 | 89.03 | +0.59% | |
| 89.34 | 89.68 | 87.90 | 88.51 | -0.47% | |
| 89.21 | 89.53 | 87.69 | 88.93 | +1.51% | |
| 86.02 | 88.23 | 84.03 | 87.61 | +1.20% | |
| 87.25 | 87.28 | 85.43 | 86.57 | +0.32% | |
| 88.02 | 89.00 | 86.24 | 86.29 | -1.63% | |
| 87.46 | 89.00 | 87.08 | 87.72 | -0.90% | |
| 89.58 | 90.50 | 88.48 | 88.52 | -0.07% | |
| 87.57 | 88.81 | 87.02 | 88.58 | +1.11% | |
| 89.04 | 89.61 | 87.57 | 87.61 | -1.71% | |
| 91.74 | 92.03 | 89.11 | 89.13 | -1.66% | |
| 91.23 | 92.11 | 90.60 | 90.63 | -0.18% | |
| 90.56 | 91.26 | 90.23 | 90.79 | -0.69% | |
| 93.40 | 93.40 | 91.00 | 91.42 | -1.21% | |
| 92.76 | 93.92 | 90.90 | 92.54 | -0.15% | |
| 93.23 | 94.11 | 92.32 | 92.68 | -1.14% | |
| 93.34 | 94.48 | 93.07 | 93.75 | +0.53% | |
| 94.95 | 95.57 | 91.47 | 93.26 | -0.49% | |
| 93.41 | 93.99 | 92.55 | 93.72 | +0.44% | |
| 95.32 | 95.32 | 92.98 | 93.31 | -3.31% | |
| 97.73 | 97.77 | 96.45 | 96.50 | -1.48% | |
| 96.70 | 98.21 | 96.08 | 97.95 | +0.94% | |
| 96.94 | 98.13 | 96.45 | 97.04 | +1.14% | |
| 95.29 | 97.26 | 94.24 | 95.95 | +1.34% | |
| 96.21 | 96.99 | 94.00 | 94.68 | -2.18% | |
| 97.24 | 98.09 | 96.21 | 96.79 | -1.08% | |
| 98.05 | 98.40 | 97.18 | 97.85 | +0.50% | |
| 97.12 | 98.26 | 96.15 | 97.36 | -0.73% | |
| 99.10 | 99.28 | 97.78 | 98.08 | -0.75% | |
| 97.47 | 98.86 | 95.90 | 98.82 | +1.94% | |
| 96.71 | 98.17 | 96.39 | 96.94 | +0.29% | |
| 96.76 | 97.26 | 95.46 | 96.66 | +0.73% | |
| 95.90 | 96.84 | 95.40 | 95.96 | -0.20% | |
| 97.93 | 98.80 | 96.00 | 96.15 | -1.55% | |
| 99.59 | 100.60 | 97.56 | 97.66 | -1.67% | |
| 101.81 | 102.68 | 99.17 | 99.32 | -2.78% | |
| 100.66 | 102.80 | 100.66 | 102.16 | +1.34% | |
| 101.22 | 102.61 | 100.49 | 100.81 | +0.68% | |
| 100.46 | 101.50 | 99.53 | 100.13 | -0.03% | |
| 99.49 | 100.61 | 99.31 | 100.16 | +0.99% | |
| 99.43 | 100.35 | 98.77 | 99.18 | -0.86% | |
| 101.04 | 101.69 | 99.32 | 100.04 | -1.81% | |
| 104.77 | 105.19 | 101.72 | 101.88 | -1.86% | |
| 105.30 | 105.30 | 102.51 | 103.81 | -1.23% | |
| 104.00 | 105.74 | 103.59 | 105.10 | +1.39% | |
| 103.14 | 104.58 | 102.11 | 103.66 | +2.22% | |
| 102.41 | 105.20 | 98.21 | 101.41 | +2.98% | |
| 99.31 | 99.36 | 97.80 | 98.48 | +0.31% | |
| 98.25 | 99.48 | 97.30 | 98.18 | -1.01% | |
| 96.15 | 99.79 | 95.35 | 99.18 | +3.44% | |
| 96.14 | 96.98 | 95.67 | 95.88 | +0.05% | |
| 95.74 | 97.20 | 94.56 | 95.83 | +0.64% | |
| 95.74 | 95.74 | 94.19 | 95.22 | -1.95% | |
| 97.54 | 98.10 | 96.25 | 97.11 | -0.32% | |
| 97.49 | 97.79 | 96.55 | 97.42 | -0.17% | |
| 98.22 | 100.00 | 97.38 | 97.59 | -1.95% | |
| 99.25 | 100.87 | 98.51 | 99.53 | -1.40% | |
| 99.27 | 102.18 | 98.25 | 100.94 | +2.83% | |
| 98.29 | 99.80 | 97.44 | 98.16 | +0.40% | |
| 96.68 | 98.03 | 96.05 | 97.77 | +0.63% | |
| 97.40 | 97.89 | 96.63 | 97.16 | -0.25% | |
| 97.48 | 98.21 | 96.92 | 97.40 | +0.44% | |
| 95.71 | 98.08 | 95.50 | 96.97 | +1.44% | |
| 99.29 | 99.29 | 95.03 | 95.59 | -2.93% | |
| 99.00 | 100.85 | 98.45 | 98.48 | -2.23% | |
| 99.00 | 100.83 | 97.73 | 100.73 | +2.89% | |
| 99.73 | 100.12 | 97.27 | 97.90 | -1.05% | |
| 98.00 | 99.58 | 97.39 | 98.94 | +1.59% | |
| 96.19 | 97.90 | 95.32 | 97.39 | +1.08% | |
| 95.40 | 96.84 | 94.80 | 96.35 | +0.12% | |
| 95.81 | 96.96 | 95.09 | 96.23 | +0.93% | |
| 94.13 | 95.76 | 93.39 | 95.34 | +1.05% | |
| 91.14 | 94.38 | 90.80 | 94.35 | +3.23% | |
| 88.51 | 91.63 | 88.51 | 91.40 | +3.25% | |
| 88.32 | 89.64 | 88.30 | 88.52 | +0.51% | |
| 87.80 | 89.35 | 87.47 | 88.07 | +0.10% | |
| 88.71 | 90.24 | 86.86 | 87.98 | -1.61% | |
| 90.58 | 90.79 | 89.22 | 89.42 | -0.18% | |
| 91.35 | 92.05 | 89.37 | 89.58 | -0.78% | |
| 90.08 | 91.08 | 89.73 | 90.28 | +1.12% | |
| 89.08 | 89.55 | 87.34 | 89.28 | +1.28% | |
| 88.78 | 89.70 | 87.89 | 88.15 | -0.24% | |
| 88.74 | 91.52 | 88.31 | 88.36 | +0.58% | |
| 88.16 | 89.67 | 87.75 | 87.85 | +0.05% | |
| 87.88 | 88.67 | 87.42 | 87.81 | +0.17% | |
| 85.99 | 88.42 | 85.56 | 87.66 | +3.59% | |
| 86.69 | 86.69 | 84.58 | 84.62 | -3.57% | |
| 85.98 | 88.24 | 85.82 | 87.75 | +1.62% | |
| 86.39 | 86.76 | 85.02 | 86.35 | -0.64% | |
| 87.08 | 87.67 | 86.47 | 86.91 | -0.41% | |
| 86.33 | 87.58 | 85.95 | 87.27 | +0.20% | |
| 88.02 | 88.61 | 86.84 | 87.10 | -0.82% | |
| 86.56 | 88.34 | 86.53 | 87.82 | +2.03% | |
| 85.56 | 86.60 | 85.29 | 86.07 | +0.16% | |
| 85.13 | 86.23 | 84.23 | 85.93 | -0.05% | |
| 83.95 | 86.26 | 83.03 | 85.97 | +2.79% | |
| 84.45 | 84.45 | 83.10 | 83.64 | -0.98% | |
| 84.91 | 84.91 | 83.26 | 84.47 | +1.55% | |
| 83.55 | 83.82 | 82.14 | 83.18 | -0.31% | |
| 83.50 | 84.86 | 83.12 | 83.44 | +0.75% | |
| 83.74 | 84.04 | 82.56 | 82.82 | -1.84% | |
| 85.78 | 86.46 | 82.86 | 84.37 | -1.31% | |
| 87.12 | 87.23 | 84.97 | 85.49 | -1.71% | |
| 87.71 | 88.48 | 86.87 | 86.98 | -0.79% | |
| 88.52 | 89.28 | 87.37 | 87.67 | -0.41% | |
| 88.38 | 90.11 | 87.56 | 88.03 | +1.02% | |
| 87.35 | 88.39 | 86.86 | 87.14 | -0.16% | |
| 85.80 | 90.05 | 85.78 | 87.28 | -0.15% | |
| 93.66 | 94.65 | 85.48 | 87.41 | -9.36% | |
| 94.10 | 97.33 | 93.89 | 96.44 | +1.62% | |
| 98.43 | 98.78 | 93.98 | 94.90 | -4.03% | |
| 99.51 | 99.93 | 98.42 | 98.89 | +0.39% | |
| 95.72 | 98.83 | 95.49 | 98.51 | +3.15% | |
| 97.72 | 98.02 | 95.06 | 95.50 | -2.22% | |
| 96.95 | 98.14 | 95.98 | 97.67 | +1.09% | |
| 96.92 | 97.66 | 95.90 | 96.62 | +0.30% | |
| 98.81 | 99.13 | 96.14 | 96.33 | -2.67% | |
| 96.35 | 99.15 | 94.71 | 98.97 | +1.03% | |
| 96.02 | 99.59 | 95.37 | 97.96 | +3.40% | |
| 94.47 | 95.34 | 93.60 | 94.74 | -0.03% | |
| 94.10 | 95.78 | 93.38 | 94.77 | +0.86% | |
| 93.37 | 94.51 | 92.47 | 93.96 | +0.33% | |
| 91.90 | 93.71 | 91.15 | 93.65 | +1.24% | |
| 93.14 | 93.14 | 92.00 | 92.50 | -1.19% | |
| 92.52 | 94.60 | 91.87 | 93.61 | +0.49% | |
| 93.35 | 95.40 | 92.53 | 93.15 | +4.42% | |
| 87.63 | 89.26 | 86.78 | 89.21 | +2.80% | |
| 85.46 | 86.92 | 84.91 | 86.78 | +1.66% | |
| 84.27 | 85.66 | 83.70 | 85.36 | -0.71% | |
| 85.82 | 87.30 | 85.74 | 85.97 | +1.03% | |
| 84.55 | 85.61 | 83.25 | 85.09 | +2.67% | |
| 83.79 | 84.42 | 82.81 | 82.88 | -0.11% | |
| 84.54 | 84.89 | 82.54 | 82.97 | -2.33% | |
| 84.75 | 86.13 | 84.50 | 84.95 | -0.86% | |
| 85.26 | 85.99 | 84.49 | 85.69 | +1.44% | |
| 84.46 | 85.16 | 82.26 | 84.47 | +0.82% | |
| 85.40 | 86.70 | 83.71 | 83.78 | +1.02% | |
| 83.15 | 83.49 | 82.02 | 82.93 | -0.11% | |
| 81.26 | 83.99 | 81.03 | 83.02 | +1.52% | |
| 83.13 | 83.63 | 81.65 | 81.78 | -1.72% | |
| 85.68 | 85.84 | 82.93 | 83.21 | -1.47% | |
| 85.91 | 86.80 | 84.42 | 84.45 | -0.27% | |
| 85.61 | 85.98 | 83.90 | 84.68 | +0.02% | |
| 83.69 | 85.56 | 83.25 | 84.66 | -1.62% | |
| 85.22 | 86.34 | 84.71 | 86.05 | +0.16% | |
| 85.62 | 87.53 | 84.18 | 85.91 | +0.44% | |
| 84.14 | 86.45 | 81.34 | 85.53 | -0.71% | |
| 85.34 | 86.23 | 83.50 | 86.14 | -2.42% | |
| 88.98 | 90.35 | 87.17 | 88.28 | -2.06% | |
| 90.30 | 91.27 | 88.91 | 90.14 | +0.19% | |
| 87.21 | 90.44 | 85.86 | 89.97 | +0.56% | |
| 85.00 | 89.71 | 84.01 | 89.47 | +3.05% | |
| 92.29 | 92.64 | 85.91 | 86.82 | -8.89% | |
| 95.60 | 97.50 | 94.07 | 95.29 | +0.12% | |
| 91.35 | 95.36 | 91.35 | 95.18 | +4.27% | |
| 91.04 | 91.95 | 89.50 | 91.28 | +0.24% | |
| 97.07 | 97.19 | 90.22 | 91.06 | -6.43% | |
| 97.00 | 97.99 | 95.68 | 97.32 | +0.23% | |
| 97.13 | 97.89 | 95.26 | 97.10 | -0.60% | |
| 96.79 | 99.68 | 96.79 | 97.69 | +0.13% | |
| 97.90 | 98.50 | 96.44 | 97.56 | +0.29% | |
| 94.50 | 97.69 | 93.27 | 97.28 | +2.89% | |
| 95.68 | 96.60 | 92.78 | 94.55 | -0.17% | |
| 98.83 | 99.53 | 94.27 | 94.71 | -2.80% | |
| 98.97 | 99.96 | 96.27 | 97.44 | -1.71% | |
| 100.10 | 101.92 | 99.04 | 99.14 | -1.85% | |
| 99.24 | 101.70 | 99.19 | 101.01 | +2.80% | |
| 99.26 | 100.59 | 97.30 | 98.26 | -0.92% | |
| 98.56 | 100.31 | 97.91 | 99.17 | +1.42% | |
| 98.99 | 100.83 | 96.72 | 97.78 | -0.65% | |
| 98.27 | 100.75 | 97.25 | 98.42 | -0.58% | |
| 97.99 | 99.53 | 95.79 | 98.99 | +4.60% | |
| 92.61 | 94.86 | 92.13 | 94.64 | +3.03% | |
| 92.58 | 93.55 | 91.85 | 91.86 | -0.66% | |
| 94.05 | 94.05 | 91.80 | 92.47 | -1.06% | |
| 92.08 | 93.69 | 91.58 | 93.46 | +1.86% | |
| 95.64 | 96.61 | 91.01 | 91.75 | -4.71% | |
| 96.45 | 99.82 | 96.10 | 96.29 | +0.12% | |
| 93.54 | 97.49 | 93.03 | 96.17 | +3.45% | |
| 92.66 | 94.75 | 92.66 | 92.96 | -1.58% | |
| 93.81 | 95.81 | 93.34 | 94.45 | +0.67% | |
| 92.31 | 94.39 | 92.31 | 93.82 | +1.98% | |
| 92.05 | 92.93 | 91.22 | 92.00 | +0.33% | |
| 92.12 | 92.30 | 90.81 | 91.70 | +0.23% | |
| 91.29 | 92.20 | 90.33 | 91.49 | -0.93% | |
| 93.24 | 93.98 | 91.54 | 92.35 | -0.87% | |
| 90.79 | 94.00 | 90.65 | 93.16 | +2.47% | |
| 91.00 | 91.22 | 89.11 | 90.91 | +0.35% | |
| 88.75 | 91.00 | 88.75 | 90.59 | +1.22% | |
| 87.37 | 90.82 | 87.00 | 89.50 | +2.43% | |
| 86.10 | 87.85 | 84.83 | 87.38 | +1.42% | |
| 87.37 | 87.37 | 85.54 | 86.16 | -0.69% | |
| 87.66 | 87.72 | 86.56 | 86.76 | -0.95% | |
| 88.56 | 88.56 | 86.74 | 87.59 | -0.66% | |
| 88.97 | 89.15 | 87.72 | 88.17 | -0.83% | |
| 88.59 | 89.21 | 88.11 | 88.91 | +0.58% | |
| 89.07 | 89.12 | 88.14 | 88.40 | -0.54% | |
| 88.64 | 89.32 | 87.83 | 88.88 | +1.57% | |
| 88.08 | 89.69 | 87.25 | 87.51 | -0.96% | |
| 88.68 | 89.00 | 87.00 | 88.36 | +1.09% | |
| 86.14 | 87.94 | 86.14 | 87.41 | +1.40% | |
| 86.37 | 87.03 | 86.09 | 86.20 | +0.22% | |
| 86.54 | 87.42 | 85.50 | 86.01 | +0.69% | |
| 86.24 | 86.24 | 84.52 | 85.42 | -0.30% | |
| 85.50 | 86.87 | 85.46 | 85.68 | +0.05% | |
| 82.95 | 86.64 | 82.95 | 85.64 | +3.29% | |
| 85.20 | 86.57 | 82.69 | 82.91 | -2.60% | |
| 85.26 | 86.37 | 84.07 | 85.12 | +0.51% | |
| 84.26 | 85.40 | 84.00 | 84.69 | -0.12% | |
| 84.54 | 85.93 | 82.30 | 84.79 | +0.90% | |
| 82.06 | 84.14 | 82.00 | 84.03 | +2.98% | |
| 83.52 | 83.57 | 81.42 | 81.60 | -1.37% | |
| 81.86 | 83.12 | 81.61 | 82.73 | +0.67% | |
| 82.78 | 82.78 | 81.48 | 82.18 | +0.23% | |
| 82.64 | 83.28 | 81.99 | 81.99 | -0.77% | |
| 81.11 | 83.43 | 80.18 | 82.63 | +3.18% | |
| 79.41 | 80.41 | 78.71 | 80.08 | +0.77% | |
| 77.44 | 80.41 | 76.98 | 79.47 | +3.52% | |
| 78.22 | 79.66 | 76.67 | 76.77 | -0.40% | |
| 76.88 | 78.03 | 76.33 | 77.08 | +1.02% | |
| 75.37 | 77.32 | 75.01 | 76.30 | +0.93% | |
| 78.78 | 79.26 | 74.89 | 75.60 | -4.45% | |
| 79.40 | 79.49 | 78.01 | 79.12 | -0.91% | |
| 81.49 | 82.48 | 79.15 | 79.85 | -2.62% | |
| 81.27 | 83.16 | 81.27 | 82.00 | +0.09% | |
| 81.87 | 83.31 | 80.92 | 81.93 | -0.01% | |
| 81.52 | 82.54 | 80.72 | 81.94 | +1.21% | |
| 79.61 | 81.02 | 79.04 | 80.96 | +1.68% | |
| 80.76 | 81.31 | 79.03 | 79.62 | -1.40% | |
| 79.11 | 81.14 | 78.41 | 80.75 | +2.18% | |
| 78.58 | 79.51 | 77.84 | 79.03 | -0.44% | |
| 77.39 | 79.38 | 76.41 | 79.38 | +1.80% | |
| 76.95 | 78.34 | 75.63 | 77.98 | -1.69% | |
| 78.18 | 79.68 | 78.18 | 79.32 | +0.70% | |
| 79.87 | 81.07 | 78.34 | 78.77 | -2.33% | |
| 80.09 | 80.78 | 79.27 | 80.65 | +0.67% | |
| 81.00 | 81.11 | 80.10 | 80.11 | -0.36% | |
| 80.14 | 80.73 | 79.76 | 80.40 | +1.99% | |
| 78.91 | 79.23 | 77.79 | 78.83 | -0.18% | |
| 79.49 | 79.68 | 78.40 | 78.97 | -0.18% | |
| 78.32 | 79.43 | 78.15 | 79.11 | +0.70% | |
| 77.48 | 78.91 | 76.98 | 78.56 | +2.69% | |
| 76.48 | 77.02 | 75.43 | 76.50 | +1.06% | |
| 81.53 | 81.69 | 75.01 | 75.70 | -8.13% | |
| 84.94 | 84.94 | 81.91 | 82.40 | -2.51% | |
| 80.47 | 85.50 | 80.47 | 84.52 | +4.51% | |
| 81.00 | 81.31 | 79.62 | 80.87 | +1.63% | |
| 83.37 | 84.39 | 79.32 | 79.57 | -4.56% | |
| 83.63 | 83.65 | 82.40 | 83.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AX chart for longer ranges.