Axos Financial

AX
🏛️ usa →
86.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 88.38 88.17 85.15 86.30 0.3M
2025-09-26 87.50 88.60 87.15 87.45 0.3M
2025-09-25 87.07 87.45 86.38 87.27 0.3M
2025-09-24 88.45 88.83 86.97 87.54 0.3M
2025-09-23 88.37 90.60 88.18 88.46 0.3M
2025-09-22 87.77 88.42 87.06 87.95 0.4M
2025-09-19 91.16 91.16 88.49 88.52 1.2M
2025-09-18 88.72 91.31 87.71 90.94 0.4M
2025-09-17 88.49 90.35 87.21 87.60 0.4M
2025-09-16 90.00 90.26 87.68 88.24 0.3M
2025-09-15 91.68 91.97 90.02 90.29 0.3M
2025-09-12 91.79 92.34 91.12 91.51 0.2M
2025-09-11 91.80 92.49 91.23 92.25 0.3M
2025-09-10 91.69 92.60 91.22 91.84 0.2M
2025-09-09 91.79 92.27 90.63 91.21 0.4M
2025-09-08 91.43 92.25 90.09 92.20 0.3M
2025-09-05 92.49 93.84 90.56 90.78 0.3M
2025-09-04 90.77 92.18 90.61 92.14 0.3M
2025-09-03 89.89 91.05 89.56 90.49 0.4M
2025-09-02 89.84 90.55 89.08 90.02 0.3M
2025-08-29 91.36 92.02 90.64 91.21 0.2M
2025-08-28 92.99 92.99 91.00 91.35 0.3M
2025-08-27 90.90 92.72 90.90 92.31 0.3M
2025-08-26 90.00 91.79 89.71 91.15 0.3M
2025-08-25 90.55 90.89 89.99 90.17 0.4M
2025-08-22 86.34 91.17 86.34 90.74 0.6M
2025-08-21 86.01 86.56 85.56 85.83 0.3M
2025-08-20 86.95 87.10 86.22 86.60 0.2M
2025-08-19 87.13 87.95 86.51 86.86 0.2M
2025-08-18 87.37 87.80 86.55 87.23 0.2M
2025-08-15 89.09 89.28 87.61 88.06 0.7M
2025-08-14 88.50 89.10 87.86 89.07 0.3M
2025-08-13 88.89 89.49 88.37 89.32 0.4M
2025-08-12 85.25 88.24 85.14 88.05 0.3M
2025-08-11 85.14 85.58 83.88 84.41 0.3M
2025-08-08 85.07 85.55 84.10 84.91 0.3M
2025-08-07 86.03 86.03 83.92 84.12 0.3M
2025-08-06 85.33 85.86 85.06 85.07 0.3M
2025-08-05 85.24 86.04 83.87 85.90 0.3M
2025-08-04 84.89 85.84 84.20 85.53 0.4M
2025-08-01 84.25 84.62 82.33 84.41 0.5M
2025-07-31 87.99 88.20 84.94 86.35 0.8M
2025-07-30 86.08 87.06 84.94 85.29 0.4M
2025-07-29 86.82 87.10 85.50 85.60 0.3M
2025-07-28 84.75 85.83 84.35 85.79 0.3M
2025-07-25 84.12 84.80 83.18 84.72 0.3M
2025-07-24 85.22 86.30 84.31 84.53 0.3M
2025-07-23 85.51 86.12 84.54 85.74 0.3M
2025-07-22 85.56 86.41 85.06 85.07 0.3M
2025-07-21 85.70 87.04 85.31 85.52 0.2M
2025-07-18 86.10 86.19 84.45 85.53 0.3M
2025-07-17 83.44 86.09 83.44 85.56 0.5M
2025-07-16 83.78 84.00 81.95 83.27 0.2M
2025-07-15 85.07 85.55 82.62 82.88 0.4M
2025-07-14 83.99 85.78 83.58 85.71 0.2M
2025-07-11 84.31 84.94 83.99 84.12 0.4M
2025-07-10 84.10 85.88 83.11 84.71 0.4M
2025-07-09 84.96 84.96 83.29 84.37 0.2M
2025-07-08 83.62 84.70 83.42 84.21 0.4M
2025-07-07 83.50 84.66 82.46 83.00 0.4M
2025-07-03 83.59 84.59 83.35 83.86 0.3M
2025-07-02 79.38 83.58 78.92 83.18 0.9M
2025-07-01 75.60 79.14 75.55 78.32 0.4M
2025-06-30 77.28 77.32 75.89 76.04 0.3M
2025-06-27 77.20 77.35 76.21 76.85 0.6M
2025-06-26 75.39 76.86 75.35 76.70 0.2M
2025-06-25 75.07 75.80 74.26 75.14 0.2M
2025-06-24 75.38 76.28 74.92 75.21 0.2M
2025-06-23 71.90 74.58 71.90 74.51 0.3M
2025-06-20 71.61 72.04 71.01 72.04 0.7M
2025-06-18 69.28 71.76 69.25 71.10 0.4M
2025-06-17 69.54 70.66 69.47 69.78 0.4M
2025-06-16 70.81 71.42 69.99 70.13 0.4M
2025-06-13 71.16 71.73 69.69 70.05 0.6M
2025-06-12 71.77 72.69 71.17 72.59 0.3M
2025-06-11 73.36 73.60 71.90 72.20 0.5M
2025-06-10 72.19 73.03 71.97 72.99 0.4M
2025-06-09 71.95 72.68 71.52 71.85 0.2M
2025-06-06 71.07 71.61 70.30 71.58 0.2M
2025-06-05 69.64 70.20 69.19 69.63 0.2M
2025-06-04 70.60 70.94 69.88 69.89 0.2M
2025-06-03 69.50 71.06 69.08 70.79 0.3M
2025-06-02 69.04 69.76 67.89 69.44 0.3M
2025-05-30 70.46 70.46 69.45 69.54 0.4M
2025-05-29 70.60 70.66 69.83 70.65 0.2M
2025-05-28 71.28 71.93 70.18 70.23 0.2M
2025-05-27 70.48 71.62 69.71 71.56 0.2M
2025-05-23 67.73 69.88 67.50 69.58 0.3M
2025-05-22 68.78 70.40 68.74 69.67 0.3M
2025-05-21 71.33 71.59 69.31 69.34 0.3M
2025-05-20 71.86 72.47 71.54 71.91 0.2M
2025-05-19 71.00 72.19 70.70 72.00 0.3M
2025-05-16 72.67 72.72 71.70 72.41 0.3M
2025-05-15 72.29 73.02 71.51 72.72 0.3M
2025-05-14 73.50 73.52 72.32 72.42 0.3M
2025-05-13 73.15 73.73 72.55 73.59 0.3M
2025-05-12 72.54 73.09 71.70 72.23 0.3M
2025-05-09 69.25 69.49 68.53 68.79 0.2M
2025-05-08 67.68 69.83 67.64 69.02 0.4M
2025-05-07 67.88 67.90 66.82 67.10 0.3M
2025-05-06 66.87 67.97 66.26 67.15 0.3M
2025-05-05 66.71 68.79 66.58 67.67 0.4M
2025-05-02 65.91 67.79 65.80 67.37 0.4M
2025-05-01 63.55 65.89 62.35 65.50 0.6M
2025-04-30 62.45 63.65 61.96 63.48 0.4M
2025-04-29 62.81 63.94 62.33 63.94 0.4M
2025-04-28 62.41 63.24 61.81 62.84 0.3M
2025-04-25 62.72 63.46 62.35 62.73 0.2M
2025-04-24 61.94 63.47 61.42 63.32 0.3M
2025-04-23 63.06 64.78 61.40 62.04 0.4M
2025-04-22 59.61 61.31 59.21 60.99 0.3M
2025-04-21 59.62 59.72 58.52 59.14 0.4M
2025-04-17 59.01 60.48 59.01 60.21 0.5M
2025-04-16 58.93 59.65 58.29 59.06 0.5M
2025-04-15 57.73 59.88 57.73 58.97 0.3M
2025-04-14 58.48 58.65 56.43 58.33 0.4M
2025-04-11 56.39 57.68 55.50 57.24 0.4M
2025-04-10 59.62 60.05 55.94 57.17 0.6M
2025-04-09 55.52 62.31 54.65 61.34 0.7M
2025-04-08 59.36 59.83 55.58 56.36 0.6M
2025-04-07 55.63 60.08 54.46 57.12 0.8M
2025-04-04 56.92 58.28 55.80 57.83 0.9M
2025-04-03 61.24 62.56 59.71 59.80 0.8M
2025-04-02 63.15 65.42 63.03 65.38 0.4M
2025-04-01 63.90 64.66 63.25 64.37 0.3M
2025-03-31 62.46 64.92 62.20 64.52 0.4M
2025-03-28 64.39 64.39 62.93 63.53 0.2M
2025-03-27 65.47 65.91 64.36 64.72 0.3M
2025-03-26 65.93 66.88 65.10 65.52 0.3M
2025-03-25 66.92 67.35 65.72 65.77 0.3M
2025-03-24 65.46 67.46 65.10 66.97 0.3M
2025-03-21 63.33 64.47 63.13 64.21 1.1M
2025-03-20 63.27 64.91 63.27 63.73 0.4M
2025-03-19 63.30 65.16 63.28 64.32 0.4M
2025-03-18 63.48 64.12 62.79 63.41 0.4M
2025-03-17 63.98 64.38 63.38 63.59 0.3M
2025-03-14 62.30 64.02 62.12 63.94 0.3M
2025-03-13 62.52 62.80 61.31 61.63 0.4M
2025-03-12 63.17 63.63 61.85 62.52 0.5M
2025-03-11 63.11 63.89 62.09 62.36 0.4M
2025-03-10 63.12 64.55 62.27 62.72 0.7M
2025-03-07 63.64 65.13 62.51 64.65 0.6M
2025-03-06 64.14 64.52 63.26 63.63 0.6M
2025-03-05 64.53 65.20 63.20 64.43 0.5M
2025-03-04 65.00 65.49 62.93 64.30 0.7M
2025-03-03 66.73 68.17 65.56 66.13 0.6M
2025-02-28 66.73 67.55 66.12 66.80 0.5M
2025-02-27 66.35 67.07 65.88 66.33 0.3M
2025-02-26 66.18 67.28 65.55 66.30 0.3M
2025-02-25 66.18 66.82 65.24 65.83 0.4M
2025-02-24 66.82 66.97 65.65 65.75 0.3M
2025-02-21 69.14 69.54 65.64 66.21 0.4M
2025-02-20 69.72 69.97 67.56 68.20 0.3M
2025-02-19 69.31 70.68 69.31 70.02 0.3M
2025-02-18 69.90 71.52 69.45 70.30 0.3M
2025-02-14 70.81 71.44 69.62 69.99 0.2M
2025-02-13 70.97 70.98 69.44 70.37 0.3M
2025-02-12 70.65 71.92 70.17 70.26 0.5M
2025-02-11 71.22 72.22 71.06 72.08 0.5M
2025-02-10 71.93 72.32 70.98 71.78 0.3M
2025-02-07 72.68 72.68 71.08 71.95 0.3M
2025-02-06 72.58 73.14 71.72 73.10 0.3M
2025-02-05 71.61 72.28 71.19 72.28 0.4M
2025-02-04 68.95 71.22 68.83 71.10 0.3M
2025-02-03 67.83 69.76 67.17 68.93 0.4M
2025-01-31 69.78 70.58 69.21 69.93 0.4M
2025-01-30 70.37 70.70 68.81 69.63 0.5M
2025-01-29 70.51 71.83 68.31 69.33 1.3M
2025-01-28 72.57 73.08 71.27 72.40 0.5M
2025-01-27 72.29 73.36 72.02 72.50 0.4M
2025-01-24 70.74 72.25 70.39 71.84 0.3M
2025-01-23 71.10 71.77 70.57 70.95 0.4M
2025-01-22 72.03 72.10 71.12 71.32 0.3M
2025-01-21 72.84 73.72 72.30 72.39 0.3M
2025-01-17 71.97 72.31 70.90 72.06 0.3M
2025-01-16 71.33 71.33 70.25 70.96 0.5M
2025-01-15 72.25 72.59 69.68 71.33 0.5M
2025-01-14 67.73 69.34 67.09 68.93 0.5M
2025-01-13 65.95 67.19 65.78 66.70 0.4M
2025-01-10 66.65 67.33 65.66 66.70 0.5M
2025-01-08 68.64 69.52 67.99 68.90 0.4M
2025-01-07 71.10 71.30 68.25 69.51 0.4M
2025-01-06 70.94 72.34 70.07 70.79 0.4M
2025-01-03 68.98 70.66 67.63 70.58 0.3M
2025-01-02 70.66 71.00 68.61 68.82 0.3M