Axos Financial, Inc. (AX) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +12.1%
- 3M
- +10.4%
- YTD
- +12.7%
- 1Y
- +18.7%
- 3Y
- +36.0%
- 5Y
- +16.7%
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
- -0.6%
AX Stock Price Trajectory (2005–2026)
As of July 8, 2026, Axos Financial, Inc. (AX) trades at $98.48, representing a +18.7% return over the past year. The stock has delivered a +116.6% total return over five years (+16.7% 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 -3.4%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAL (-2.2% 1Y), CUBI (+19.6% 1Y), and BANR (-0.9% 1Y), AX has underperformed the peer group average. Compare AX vs WAL →
AX Historical Price Data · from 2005
Rows 1–50 of 5,362| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 99.53 | 100.85 | 98.45 | 98.48 | 350K | -2.23% |
| 2026-07-06 | 97.92 | 100.80 | 97.78 | 100.73 | 378K | +2.89% |
| 2026-07-02 | 100.12 | 100.12 | 97.27 | 97.90 | 411K | -1.05% |
| 2026-07-01 | 98.00 | 99.58 | 97.39 | 98.94 | 460K | +1.59% |
| 2026-06-30 | 96.09 | 97.90 | 95.31 | 97.39 | 477K | +1.08% |
| 2026-06-29 | 95.47 | 96.83 | 95.13 | 96.35 | 425K | +0.12% |
| 2026-06-26 | 95.81 | 96.96 | 95.09 | 96.23 | 595K | +0.93% |
| 2026-06-25 | 94.70 | 95.76 | 93.39 | 95.34 | 347K | +1.05% |
| 2026-06-24 | 91.44 | 94.38 | 90.80 | 94.35 | 497K | +3.23% |
| 2026-06-23 | 88.55 | 91.63 | 88.51 | 91.40 | 470K | +3.25% |
| 2026-06-22 | 88.32 | 89.64 | 88.30 | 88.52 | 356K | +0.51% |
| 2026-06-18 | 87.80 | 89.34 | 87.47 | 88.07 | 828K | +0.10% |
| 2026-06-17 | 88.71 | 90.23 | 86.86 | 87.98 | 457K | -1.61% |
| 2026-06-16 | 90.58 | 90.79 | 89.22 | 89.42 | 380K | -0.18% |
| 2026-06-15 | 91.35 | 92.05 | 89.37 | 89.58 | 290K | -0.78% |
| 2026-06-12 | 90.08 | 91.08 | 89.72 | 90.28 | 302K | +1.12% |
| 2026-06-11 | 89.08 | 89.55 | 87.34 | 89.28 | 290K | +1.28% |
| 2026-06-10 | 88.51 | 89.69 | 87.89 | 88.15 | 256K | -0.24% |
| 2026-06-09 | 88.74 | 91.52 | 88.33 | 88.36 | 225K | +0.58% |
| 2026-06-08 | 88.16 | 89.67 | 87.75 | 87.85 | 189K | +0.05% |
| 2026-06-05 | 88.33 | 88.64 | 87.36 | 87.81 | 223K | +0.17% |
| 2026-06-04 | 85.99 | 88.42 | 85.56 | 87.66 | 418K | +3.59% |
| 2026-06-03 | 86.69 | 86.69 | 84.59 | 84.62 | 464K | -3.57% |
| 2026-06-02 | 85.98 | 88.24 | 85.82 | 87.75 | 262K | +1.62% |
| 2026-06-01 | 86.39 | 86.76 | 85.02 | 86.35 | 328K | -0.64% |
| 2026-05-29 | 87.08 | 87.67 | 86.47 | 86.91 | 252K | -0.41% |
| 2026-05-28 | 86.33 | 87.66 | 85.95 | 87.27 | 215K | +0.20% |
| 2026-05-27 | 88.02 | 88.61 | 86.84 | 87.10 | 304K | -0.82% |
| 2026-05-26 | 86.56 | 88.34 | 86.53 | 87.82 | 308K | +2.03% |
| 2026-05-22 | 85.56 | 86.60 | 85.29 | 86.07 | 68K | +0.16% |
| 2026-05-21 | 85.13 | 86.19 | 84.22 | 85.93 | 297K | -0.05% |
| 2026-05-20 | 83.95 | 86.25 | 83.03 | 85.97 | 289K | +2.79% |
| 2026-05-19 | 84.45 | 84.45 | 83.10 | 83.64 | 153K | -0.98% |
| 2026-05-18 | 84.91 | 84.91 | 83.26 | 84.47 | 270K | +1.55% |
| 2026-05-15 | 82.74 | 83.81 | 82.14 | 83.18 | 416K | -0.31% |
| 2026-05-14 | 84.06 | 84.85 | 83.12 | 83.44 | 347K | +0.75% |
| 2026-05-13 | 83.74 | 84.03 | 82.56 | 82.82 | 402K | -1.84% |
| 2026-05-12 | 85.78 | 85.78 | 82.86 | 84.37 | 295K | -1.31% |
| 2026-05-11 | 86.55 | 87.22 | 84.97 | 85.49 | 487K | -1.71% |
| 2026-05-08 | 87.71 | 88.48 | 86.86 | 86.98 | 274K | -0.67% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +18.7% over the past year, beating its 5-year annualized CAGR of +16.7%. The stock trades above 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 +18.7% 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.