Axos Financial, Inc. - Price History
Monthly price history for AX (Axos Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $57.53 | $57.53 |
| April 2024 | $50.61 | $50.61 |
| March 2024 | $54.04 | $54.04 |
| February 2024 | $52.12 | $52.12 |
| January 2024 | $55.43 | $55.43 |
| December 2023 | $54.60 | $54.60 |
| November 2023 | $38.27 | $38.27 |
| October 2023 | $36.03 | $36.03 |
| September 2023 | $37.86 | $37.86 |
| August 2023 | $43.09 | $43.09 |
| July 2023 | $47 | $47 |
| June 2023 | $39.44 | $39.44 |
| May 2023 | $37.82 | $37.82 |
| April 2023 | $40.67 | $40.67 |
| March 2023 | $36.92 | $36.92 |
| February 2023 | $47.39 | $47.39 |
| January 2023 | $48.12 | $48.12 |
| December 2022 | $38.22 | $38.22 |
| November 2022 | $40.11 | $40.11 |
| October 2022 | $38.96 | $38.96 |
| September 2022 | $34.23 | $34.23 |
| August 2022 | $41.78 | $41.78 |
| July 2022 | $41.76 | $41.76 |
| June 2022 | $35.85 | $35.85 |
| May 2022 | $38.65 | $38.65 |
| April 2022 | $37.88 | $37.88 |
| March 2022 | $46.39 | $46.39 |
| February 2022 | $54.74 | $54.74 |
| January 2022 | $51.50 | $51.50 |
| December 2021 | $55.91 | $55.91 |
| November 2021 | $56.61 | $56.61 |
| October 2021 | $53 | $53 |
| September 2021 | $51.54 | $51.54 |
| August 2021 | $48.48 | $48.48 |
| July 2021 | $47.85 | $47.85 |
| June 2021 | $46.39 | $46.39 |
| May 2021 | $47.41 | $47.41 |
| April 2021 | $45.15 | $45.15 |
| March 2021 | $47.01 | $47.01 |
| February 2021 | $46.27 | $46.27 |
| January 2021 | $38.95 | $38.95 |
| December 2020 | $37.53 | $37.53 |
| November 2020 | $33.50 | $33.50 |
| October 2020 | $27.26 | $27.26 |
| September 2020 | $23.31 | $23.31 |
| August 2020 | $24.78 | $24.78 |
| July 2020 | $22.41 | $22.41 |
| June 2020 | $22.08 | $22.08 |
| May 2020 | $21.80 | $21.80 |
| April 2020 | $23.05 | $23.05 |
| March 2020 | $18.13 | $18.13 |
| February 2020 | $24.91 | $24.91 |
| January 2020 | $28.17 | $28.17 |
| December 2019 | $30.28 | $30.28 |
| November 2019 | $29.45 | $29.45 |
| October 2019 | $29.05 | $29.05 |
| September 2019 | $27.65 | $27.65 |
| August 2019 | $25.91 | $25.91 |
| July 2019 | $29.31 | $29.31 |
| June 2019 | $27.25 | $27.25 |
| May 2019 | $27.31 | $27.31 |
| April 2019 | $32.72 | $32.72 |
| March 2019 | $28.96 | $28.96 |
| February 2019 | $32.28 | $32.28 |
| January 2019 | $30.36 | $30.36 |
| December 2018 | $25.18 | $25.18 |
| November 2018 | $31.20 | $31.20 |
| October 2018 | $30.36 | $30.36 |
| September 2018 | $34.39 | $34.39 |
| August 2018 | $37.24 | $37.24 |
| July 2018 | $39.02 | $39.02 |
| June 2018 | $40.91 | $40.91 |
| May 2018 | $41.21 | $41.21 |
| April 2018 | $40.28 | $40.28 |
| March 2018 | $40.53 | $40.53 |
| February 2018 | $37.19 | $37.19 |
| January 2018 | $35.97 | $35.97 |
| December 2017 | $29.90 | $29.90 |
| November 2017 | $27.64 | $27.64 |
| October 2017 | $26.90 | $26.90 |
| September 2017 | $28.47 | $28.47 |
| August 2017 | $26.51 | $26.51 |
| July 2017 | $27.87 | $27.87 |
| June 2017 | $23.72 | $23.72 |
| May 2017 | $22.20 | $22.20 |
| April 2017 | $23.89 | $23.89 |
| March 2017 | $26.13 | $26.13 |
| February 2017 | $31.54 | $31.54 |
| January 2017 | $29.50 | $29.50 |
| December 2016 | $28.55 | $28.55 |
| November 2016 | $23.63 | $23.63 |
| October 2016 | $18.63 | $18.63 |
| September 2016 | $22.40 | $22.40 |
| August 2016 | $21.50 | $21.50 |
| July 2016 | $16.82 | $16.82 |
| June 2016 | $17.71 | $17.71 |
| May 2016 | $18.77 | $18.77 |
| April 2016 | $20.37 | $20.37 |
| March 2016 | $21.34 | $21.34 |
| February 2016 | $18.53 | $18.53 |
| January 2016 | $17.16 | $17.16 |
| December 2015 | $21.05 | $21.05 |
| November 2015 | $20.03 | $20.03 |
| October 2015 | $20 | $80.01 |
| September 2015 | $32.21 | $128.83 |
| August 2015 | $28.96 | $115.84 |
| July 2015 | $30.71 | $122.85 |
| June 2015 | $26.43 | $105.71 |
| May 2015 | $23.54 | $94.16 |
| April 2015 | $22.95 | $91.81 |
| March 2015 | $23.26 | $93.04 |
| February 2015 | $22.10 | $88.40 |
| January 2015 | $21.09 | $84.36 |
| December 2014 | $19.45 | $77.81 |
| November 2014 | $19.73 | $78.92 |
| October 2014 | $19.26 | $77.02 |
| September 2014 | $18.18 | $72.71 |
| August 2014 | $19.25 | $76.99 |
| July 2014 | $18.65 | $74.59 |
| June 2014 | $18.37 | $73.47 |
| May 2014 | $19.21 | $76.83 |
| April 2014 | $20.15 | $80.61 |
| March 2014 | $21.44 | $85.75 |
| February 2014 | $23.28 | $93.10 |
| January 2014 | $20.69 | $82.75 |
| December 2013 | $19.61 | $78.43 |
| November 2013 | $20.49 | $81.96 |
| October 2013 | $15.10 | $60.42 |
| September 2013 | $16.20 | $64.81 |
| August 2013 | $16.19 | $64.77 |
| July 2013 | $13.56 | $54.25 |
| June 2013 | $11.46 | $45.82 |
| May 2013 | $11.70 | $46.82 |
| April 2013 | $10.20 | $40.78 |
| March 2013 | $8.97 | $35.88 |
| February 2013 | $8.42 | $33.67 |
| January 2013 | $7.99 | $31.96 |
| December 2012 | $6.95 | $27.81 |
| November 2012 | $6.66 | $26.66 |
| October 2012 | $7.03 | $28.12 |
| September 2012 | $6.51 | $26.05 |
| August 2012 | $5.89 | $23.55 |
| July 2012 | $5.04 | $20.17 |
| June 2012 | $4.94 | $19.76 |
| May 2012 | $4.70 | $18.78 |
| April 2012 | $4.44 | $17.77 |
| March 2012 | $4.27 | $17.08 |
| February 2012 | $4.10 | $16.39 |
| January 2012 | $4.18 | $16.71 |
| December 2011 | $4.06 | $16.25 |
| November 2011 | $4.02 | $16.08 |
| October 2011 | $3.82 | $15.30 |
| September 2011 | $3.36 | $13.46 |
| August 2011 | $3.54 | $14.18 |
| July 2011 | $3.50 | $14 |
| June 2011 | $3.60 | $14.41 |
| May 2011 | $3.78 | $15.14 |
| April 2011 | $4.20 | $16.80 |
| March 2011 | $3.88 | $15.52 |
| February 2011 | $3.78 | $15.12 |
| January 2011 | $3.78 | $15.11 |
| December 2010 | $3.88 | $15.51 |
| November 2010 | $3.37 | $13.48 |
| October 2010 | $3.22 | $12.86 |
| September 2010 | $2.97 | $11.87 |
| August 2010 | $2.84 | $11.35 |
| July 2010 | $3.90 | $15.62 |
| June 2010 | $3.53 | $14.12 |
| May 2010 | $4 | $15.99 |
| April 2010 | $4.41 | $17.63 |
| March 2010 | $3.48 | $13.93 |
| February 2010 | $3.26 | $13.03 |
| January 2010 | $2.96 | $11.86 |
| December 2009 | $2.50 | $10 |
| November 2009 | $2.19 | $8.75 |
| October 2009 | $2.08 | $8.34 |
| September 2009 | $2.10 | $8.42 |
| August 2009 | $1.97 | $7.89 |
| July 2009 | $1.76 | $7.05 |
| June 2009 | $1.52 | $6.09 |
| May 2009 | $1.74 | $6.96 |
| April 2009 | $1.62 | $6.49 |
| March 2009 | $1.35 | $5.40 |
| February 2009 | $1.31 | $5.25 |
| January 2009 | $1.12 | $4.50 |
| December 2008 | $1.19 | $4.75 |
| November 2008 | $1 | $3.99 |
| October 2008 | $1.15 | $4.60 |
| September 2008 | $1.62 | $6.49 |
| August 2008 | $1.57 | $6.28 |
| July 2008 | $1.80 | $7.19 |
| June 2008 | $1.85 | $7.39 |
| May 2008 | $1.76 | $7.05 |
| April 2008 | $1.44 | $5.77 |
| March 2008 | $1.50 | $6.01 |
| February 2008 | $1.54 | $6.15 |
| January 2008 | $1.78 | $7.12 |
| December 2007 | $1.79 | $7.15 |
| November 2007 | $1.79 | $7.15 |
| October 2007 | $1.76 | $7.05 |
| September 2007 | $1.85 | $7.39 |
| August 2007 | $1.82 | $7.27 |
| July 2007 | $1.86 | $7.44 |
| June 2007 | $1.81 | $7.24 |
| May 2007 | $1.87 | $7.49 |
| April 2007 | $1.92 | $7.67 |
| March 2007 | $1.78 | $7.12 |
| February 2007 | $1.84 | $7.38 |
| January 2007 | $1.76 | $7.05 |
| December 2006 | $1.73 | $6.93 |
| November 2006 | $1.70 | $6.82 |
| October 2006 | $1.68 | $6.70 |
| September 2006 | $1.62 | $6.50 |
| August 2006 | $1.80 | $7.20 |
| July 2006 | $1.82 | $7.30 |
| June 2006 | $2 | $7.99 |
| May 2006 | $1.96 | $7.85 |
| April 2006 | $1.98 | $7.90 |
| March 2006 | $1.88 | $7.50 |
| February 2006 | $1.82 | $7.30 |
| January 2006 | $1.94 | $7.75 |
| December 2005 | $2 | $8 |
| November 2005 | $2.08 | $8.32 |
| October 2005 | $2.24 | $8.95 |
| September 2005 | $2.20 | $8.82 |
| August 2005 | $2.40 | $9.60 |
| July 2005 | $2.35 | $9.40 |
| June 2005 | $2.26 | $9.04 |
| May 2005 | $2.29 | $9.15 |
| April 2005 | $2.46 | $9.83 |
| March 2005 | $2.81 | $11.24 |
AX
Price: $57.53
52 week price:
Earnings Per Share: 7.32 USD
P/E Ratio: 7.89
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 534700
Market Capitalization: 3.3 billion