Axos Financial, Inc. (AX) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -7.3%
- 3M
- -9.2%
- YTD
- +1.8%
- 1Y
- +5.6%
- 3Y
- +33.4%
- 5Y
- +10.7%
Loading 10-year price history...
AX Historical Performance
AX Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +159.3%
- 2006 annual price return
- -86.7%
- 2007 annual price return
- +3.2%
- 2008 annual price return
- -33.2%
- 2009 annual price return
- +110.5%
- 2010 annual price return
- +57.5%
- 2011 annual price return
- +2.8%
- 2012 annual price return
- +67.2%
- 2013 annual price return
- +175.7%
- 2014 annual price return
- +2.4%
- 2015 annual price return
- +9.9%
- 2016 annual price return
- +38.9%
- 2017 annual price return
- +5.3%
- 2018 annual price return
- -16.6%
- 2019 annual price return
- +19.9%
- 2020 annual price return
- +24.9%
- 2021 annual price return
- +51.8%
- 2022 annual price return
- -32.8%
- 2023 annual price return
- +42.9%
- 2024 annual price return
- +27.0%
- 2025 annual price return
- +25.2%
- 2026 annual price return
- +16.1%
AX Stock Price Trajectory (2005–2026)
As of October 3, 2026, Axos Financial, Inc. (AX) trades at $88.93, representing a +5.6% return over the past year. The stock has delivered a +66.0% total return over five years (+10.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $105.74 on August 4, 2026. From this peak, AX has corrected -15.9%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers WAL (-10.6% 1Y), CUBI (+17.4% 1Y), and BANR (+6.4% 1Y), AX has underperformed the peer group average. Compare AX vs WAL →
AX Historical Price Data · from 2005
Rows 1–50 of 5,423| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 89.21 | 89.53 | 87.69 | 88.93 | 402K | +1.51% |
| 2026-10-01 | 86.02 | 88.22 | 84.03 | 87.61 | 675K | +1.20% |
| 2026-09-30 | 87.25 | 87.28 | 85.42 | 86.57 | 335K | +0.32% |
| 2026-09-29 | 88.02 | 88.31 | 86.24 | 86.29 | 312K | -1.63% |
| 2026-09-28 | 87.46 | 89.00 | 87.08 | 87.72 | 356K | -0.90% |
| 2026-09-25 | 89.84 | 90.50 | 88.49 | 88.52 | 254K | -0.07% |
| 2026-09-24 | 87.83 | 88.81 | 87.02 | 88.58 | 270K | +1.11% |
| 2026-09-23 | 89.04 | 89.61 | 87.58 | 87.61 | 263K | -1.71% |
| 2026-09-22 | 91.44 | 91.96 | 89.12 | 89.13 | 323K | -1.66% |
| 2026-09-21 | 91.31 | 91.75 | 90.60 | 90.63 | 268K | -0.18% |
| 2026-09-18 | 90.72 | 91.25 | 90.26 | 90.79 | 1.93M | -0.69% |
| 2026-09-17 | 93.56 | 93.56 | 91.00 | 91.42 | 393K | -1.21% |
| 2026-09-16 | 92.76 | 93.92 | 90.90 | 92.54 | 676K | -0.15% |
| 2026-09-15 | 93.73 | 93.79 | 92.43 | 92.68 | 345K | -1.14% |
| 2026-09-14 | 93.34 | 94.48 | 93.14 | 93.75 | 343K | +0.53% |
| 2026-09-11 | 94.95 | 95.13 | 91.47 | 93.26 | 328K | -0.49% |
| 2026-09-10 | 93.17 | 94.00 | 92.55 | 93.72 | 202K | +0.44% |
| 2026-09-09 | 95.20 | 95.31 | 93.01 | 93.31 | 402K | -3.31% |
| 2026-09-08 | 97.70 | 97.77 | 96.44 | 96.50 | 267K | -1.48% |
| 2026-09-04 | 96.70 | 98.21 | 96.08 | 97.95 | 171K | +0.94% |
| 2026-09-03 | 96.94 | 97.84 | 96.78 | 97.04 | 181K | +1.14% |
| 2026-09-02 | 95.03 | 96.82 | 94.24 | 95.95 | 317K | +1.34% |
| 2026-09-01 | 96.22 | 96.80 | 94.00 | 94.68 | 262K | -2.18% |
| 2026-08-31 | 97.24 | 98.09 | 96.21 | 96.79 | 284K | -1.08% |
| 2026-08-28 | 98.05 | 98.51 | 97.34 | 97.85 | 212K | +0.50% |
| 2026-08-27 | 97.12 | 98.26 | 96.15 | 97.36 | 260K | -0.73% |
| 2026-08-26 | 99.10 | 99.28 | 97.78 | 98.08 | 260K | -0.75% |
| 2026-08-25 | 97.47 | 98.86 | 95.90 | 98.82 | 297K | +1.94% |
| 2026-08-24 | 96.71 | 98.17 | 96.39 | 96.94 | 218K | +0.29% |
| 2026-08-21 | 96.76 | 97.26 | 95.46 | 96.66 | 239K | +0.73% |
| 2026-08-20 | 95.90 | 96.84 | 95.40 | 95.96 | 239K | -0.20% |
| 2026-08-19 | 97.93 | 98.80 | 96.00 | 96.15 | 240K | -1.55% |
| 2026-08-18 | 99.59 | 100.60 | 97.56 | 97.66 | 297K | -1.67% |
| 2026-08-17 | 101.81 | 102.68 | 99.17 | 99.32 | 255K | -2.78% |
| 2026-08-14 | 100.66 | 102.80 | 100.66 | 102.16 | 369K | +1.34% |
| 2026-08-13 | 101.22 | 102.61 | 100.49 | 100.81 | 298K | +0.68% |
| 2026-08-12 | 100.46 | 101.50 | 99.53 | 100.13 | 251K | -0.03% |
| 2026-08-11 | 99.49 | 100.61 | 99.31 | 100.16 | 272K | +0.99% |
| 2026-08-10 | 99.43 | 100.35 | 98.77 | 99.18 | 308K | -0.86% |
| 2026-08-07 | 101.04 | 101.69 | 99.32 | 100.04 | 345K | -1.81% |
| 2026-08-06 | 104.77 | 105.19 | 101.72 | 101.88 | 284K | -1.86% |
| 2026-08-05 | 105.30 | 105.30 | 102.51 | 103.81 | 214K | -1.23% |
| 2026-08-04 | 104.00 | 105.74 | 103.59 | 105.10 | 361K | +1.39% |
| 2026-08-03 | 103.14 | 104.58 | 102.11 | 103.66 | 370K | +2.22% |
| 2026-07-31 | 102.41 | 105.20 | 98.21 | 101.41 | 599K | +2.98% |
| 2026-07-30 | 99.31 | 99.36 | 97.80 | 98.48 | 407K | +0.31% |
| 2026-07-29 | 98.25 | 99.48 | 97.30 | 98.18 | 425K | -1.01% |
| 2026-07-28 | 96.15 | 99.79 | 95.35 | 99.18 | 294K | +3.44% |
| 2026-07-27 | 96.14 | 96.98 | 95.67 | 95.88 | 357K | +0.05% |
| 2026-07-24 | 95.74 | 97.20 | 94.56 | 95.83 | 323K | +0.64% |
AX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AX — Frequently Asked Questions
Quick answers to the most common questions about buying AX stock.
How has AX stock performed recently?
AX returned +5.6% over the past year, beating its 5-year annualized CAGR of +10.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AX's all-time high price?
Axos Financial, Inc. reached $105.74 on 2026-08-04. The 52-week high is $105.74. Current 1-year return of +5.6% 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 2005-2026, downloadable in CSV format.