NYSE, AX End of Day and Historical Stock Data [Axos Financial Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AX:

05 Sep 2025

LAST: 90.78	CHANGE: 1.36	OPEN: 92.49	HIGH: 93.84	ASK: 0.00	VOLUME: 304K
LAST: 90.78	CHG(%): 1.48	PREV: 92.14	LOW: 90.56	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	92.49	93.84	90.56	90.78	304K
04 Sep 25	90.77	92.18	90.61	92.14	258.2K
03 Sep 25	89.89	91.05	89.56	90.49	414K
02 Sep 25	89.84	90.55	89.08	90.02	294K
29 Aug 25	91.36	92.02	90.64	91.21	212.6K
28 Aug 25	92.99	92.99	91.00	91.35	280.4K
27 Aug 25	90.90	92.72	90.90	92.31	279.7K
26 Aug 25	90.00	91.79	89.71	91.15	328.4K
25 Aug 25	90.55	90.89	89.99	90.17	408.2K
22 Aug 25	86.34	91.17	86.34	90.74	620.6K

COMPANY PROFILE

Name:
About:	Axos Financial, Inc., together with its subsidiaries, operates as a consumer and business banking provider in the United States. The company operates through two segments, Banking Business and Securities Business. It offers deposits products, including consumer and business checking, savings, time deposit, and commercial and deposits. The company also provides residential single family, multifamily, and commercial mortgage loans; commercial real estate secured, commercial and industrial non-real estate, and auto and consumer loans. In addition, it offers a range of investment and wealth management services, such as disclosed clearing, recordkeeping, trade reporting, and reorganization assistance services, as well as margin loans and securities lending services. The company was formerly known as BofI Holding, Inc. and changed its name to Axos Financial, Inc. in September 2018. Axos Financial, Inc. was incorporated in 1999 and is based in Las Vegas, Nevada.
Address:	9205 West Russell Road, Las Vegas, NV, United States, 89148
Website:	https://investors.axosfinancial.com/corporate-prof
CUSIP:	05465C100
CIK:	0001299709
ISIN:	US05465C1009
FIGI:	BBG000QPHD08
LEI:	529900D8M56422GK9O25

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	12.21
Price to Book:	1.91
Price to Sales:	4.26
Shares:	56.48M
Market Cap:	5.128B

TECHNICAL INDICATORS

MA5:	90.93
MA10:	91.04
MA20:	89.04
MA50:	85.85
MA100:	77.40
MA200:	73.64
STO9:	19.90
STO14:	61.80
RSI14:	58.71
WPR14:	-23.61
MTM14:	3.55
ROC14:	0.04
ATR:	1.93
Week High:	93.84
Week Low:	89.08
Month High:	93.84
Month Low:	83.87
Year High:	93.84
Year Low:	54.46

RECENT SPLITS

Date	Ratio
18 Nov 2015	4-1