Axos Financial, Inc. (AX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AX Historical Performance
Short-Term Returns
AX Stock Price Trajectory (2011–2026)
As of May 8, 2026, Axos Financial, Inc. (AX) trades at $87.57, representing a +30.5% return over the past year. The stock has delivered a +89.3% total return over five years (+13.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $101.92 on February 9, 2026. From this peak, AX has corrected -14.1%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAL (+15.3% 1Y), CUBI (+55.2% 1Y), and BANR (+5.9% 1Y), AX has underperformed the peer group average. Compare AX vs WAL →
AX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 88.27 | 89.29 | 87.37 | 87.57 | 223K | -0.52% |
| 2026-05-06 | 88.79 | 90.11 | 87.61 | 88.03 | 447K | +1.02% |
| 2026-05-05 | 87.35 | 88.39 | 86.86 | 87.14 | 286K | -0.16% |
| 2026-05-04 | 85.80 | 90.05 | 85.78 | 87.28 | 609K | -0.15% |
| 2026-05-01 | 93.66 | 94.52 | 85.53 | 87.41 | 1.55M | -9.36% |
| 2026-04-30 | 94.10 | 97.33 | 93.89 | 96.44 | 249K | +1.62% |
| 2026-04-29 | 98.43 | 98.78 | 93.98 | 94.90 | 336K | -4.03% |
| 2026-04-28 | 99.20 | 99.85 | 98.42 | 98.89 | 378K | +0.39% |
| 2026-04-27 | 96.08 | 98.76 | 95.48 | 98.51 | 190K | +3.15% |
| 2026-04-24 | 97.72 | 97.72 | 95.06 | 95.50 | 270K | -2.22% |
| 2026-04-23 | 96.95 | 98.14 | 95.98 | 97.67 | 255K | +1.09% |
| 2026-04-22 | 96.92 | 97.66 | 95.90 | 96.62 | 266K | +0.30% |
| 2026-04-21 | 98.81 | 99.14 | 96.14 | 96.33 | 276K | -2.67% |
| 2026-04-20 | 96.35 | 99.13 | 94.71 | 98.97 | 248K | +1.03% |
| 2026-04-17 | 96.02 | 99.59 | 95.36 | 97.96 | 282K | +3.40% |
| 2026-04-16 | 94.47 | 95.33 | 93.60 | 94.74 | 281K | -0.03% |
| 2026-04-15 | 94.10 | 95.78 | 93.38 | 94.77 | 517K | +0.86% |
| 2026-04-14 | 93.79 | 94.51 | 92.60 | 93.96 | 193K | +0.33% |
| 2026-04-13 | 91.90 | 93.71 | 91.14 | 93.65 | 191K | +1.24% |
| 2026-04-10 | 93.14 | 93.14 | 92.00 | 92.50 | 277K | -1.19% |
| 2026-04-09 | 92.66 | 94.59 | 91.87 | 93.61 | 391K | +0.49% |
| 2026-04-08 | 93.99 | 95.39 | 92.84 | 93.15 | 972K | +4.42% |
| 2026-04-07 | 87.63 | 89.22 | 86.78 | 89.21 | 696K | +2.80% |
| 2026-04-06 | 85.46 | 86.90 | 84.91 | 86.78 | 222K | +1.66% |
| 2026-04-02 | 84.53 | 85.66 | 83.70 | 85.36 | 203K | -0.71% |
| 2026-04-01 | 85.82 | 87.30 | 85.75 | 85.97 | 311K | +1.03% |
| 2026-03-31 | 84.09 | 85.61 | 83.25 | 85.09 | 343K | +2.67% |
| 2026-03-30 | 83.79 | 84.42 | 82.81 | 82.88 | 318K | -0.11% |
| 2026-03-27 | 84.07 | 84.89 | 82.54 | 82.97 | 302K | -2.33% |
| 2026-03-26 | 84.75 | 86.13 | 84.50 | 84.95 | 250K | -0.86% |
See AX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AX vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonAX — Frequently Asked Questions
Quick answers to the most common questions about buying AX stock.
How has AX stock performed recently?
AX returned +30.5% over the past year, beating its 5-year annualized CAGR of +13.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AX's all-time high price?
Axos Financial, Inc. reached $101.92 on 2026-02-09. The 52-week high is $101.92. Current 1-year return of +30.5% places the stock closer to historical peaks.
Where can I download AX historical price data?
This page provides AX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.