Axos Financial, Inc.
AXNYSEFinancial Services● Active
$88.35
+$0.54(+0.61%)
Market Cap$5.0B
P/E Ratio—
52W High$101.92
52W Low$69.19
Axos Financial, Inc.（AX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ax · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.92
Feb 9, 2026
-13.3% from here
5-Year Low5Y
$32.05
Nov 13, 2023
+175.8% from low
IPO Priceadj.
$4.83
Mar 16, 2005
+1.7K% since IPO
1 Year Ago
$71.85
Jun 9, 2025
+23.0% in 1Y
5 Years Ago
$49.14
Jun 8, 2021
+79.9% in 5Y
10 Years Ago
$19.39
Jun 8, 2016
+355.8% in 10Y
Historical Price Data · AX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $88.16 | $89.67 | $87.93 | $88.30 | $88.30 | 53K | +0.16% |
| Jun 5, 2026 | $87.88 | $88.67 | $87.42 | $87.81 | $87.81 | 233K | -0.08% |
| Jun 4, 2026 | $85.99 | $88.42 | $85.56 | $87.66 | $87.66 | 427K | +1.94% |
| Jun 3, 2026 | $86.69 | $86.69 | $84.58 | $84.62 | $84.62 | 481K | -2.39% |
| Jun 2, 2026 | $85.98 | $88.24 | $85.82 | $87.75 | $87.75 | 271K | +2.06% |
| Jun 1, 2026 | $86.39 | $86.76 | $85.02 | $86.35 | $86.35 | 377K | -0.05% |
| May 29, 2026 | $87.08 | $87.67 | $86.47 | $86.91 | $86.91 | 458K | -0.20% |
| May 28, 2026 | $86.33 | $87.58 | $85.95 | $87.27 | $87.27 | 220K | +1.09% |
| May 27, 2026 | $88.02 | $88.61 | $86.84 | $87.10 | $87.10 | 312K | -1.05% |
| May 26, 2026 | $86.56 | $88.34 | $86.53 | $87.82 | $87.82 | 340K | +1.46% |
| May 22, 2026 | $85.56 | $86.60 | $85.29 | $86.07 | $86.07 | 274K | +0.60% |
| May 21, 2026 | $85.13 | $86.23 | $84.23 | $85.93 | $85.93 | 310K | +0.94% |
| May 20, 2026 | $83.95 | $86.26 | $83.03 | $85.97 | $85.97 | 323K | +2.41% |
| May 19, 2026 | $84.45 | $84.45 | $83.10 | $83.64 | $83.64 | 238K | -0.96% |
| May 18, 2026 | $84.91 | $84.91 | $83.26 | $84.47 | $84.47 | 279K | -0.52% |
| May 15, 2026 | $83.55 | $83.82 | $82.14 | $83.18 | $83.18 | 447K | -0.44% |
| May 14, 2026 | $83.50 | $84.86 | $83.12 | $83.44 | $83.44 | 376K | -0.07% |
| May 13, 2026 | $83.74 | $84.04 | $82.56 | $82.82 | $82.82 | 428K | -1.10% |
| May 12, 2026 | $85.78 | $86.46 | $82.86 | $84.37 | $84.37 | 335K | -1.64% |
| May 11, 2026 | $87.12 | $87.23 | $84.97 | $85.49 | $85.49 | 525K | -1.87% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AX
Jan 1 → Dec 31 · 6 years2026+2.6%$86.10 → $88.30
+2.6%
2025+21.9%$70.66 → $86.16
+21.9%
2024+29.8%$53.83 → $69.85
+29.8%
2023+41.5%$38.58 → $54.60
+41.5%
2022-32.3%$56.43 → $38.22
-32.3%
2021+14.2%$48.96 → $55.91
+14.2%
Best Year2023 · +41.5%
Worst Year2022 · -32.3%
Positive Years5 / 6
Avg Annual Return+13.0%
6Y Total Return+80.4%
6Y CAGR~+10.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in AX?
If you invested $1,000 in AX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,558
Total Return+355.8%
CAGR~+16.4% / yr
Profit+$3,558
Based on Jun 8, 2016 · $19.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Axos Financial, Inc.（AX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $88.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AX 历史股价FMP 日线复权 OHLCV