AX: Axos Financial Inc.

As of Friday, August 22nd, 2025

$ 90.74

+4.91 +5.72%

Open: 86.34
High: 91.17
Low: 86.34
Volume: 620,645
Previous Close on Thursday, August 21st, 2025

$ 85.83

-0.77 -0.89%

Open: 86.01
High: 86.56
Low: 85.56
Volume: 258,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 86.34 91.17 86.34 90.74 620,645 +4.91 +5.72
2025-08-21 86.01 86.56 85.56 85.83 258,228 -0.77 -0.89
2025-08-20 86.95 87.10 86.22 86.60 221,050 -0.26 -0.30
2025-08-19 87.13 87.95 86.51 86.86 190,993 -0.37 -0.42
2025-08-18 87.37 87.80 86.55 87.23 218,189 -0.83 -0.94
2025-08-15 89.09 89.28 87.61 88.06 656,808 -1.01 -1.13
2025-08-14 88.50 89.10 87.86 89.07 276,312 -0.25 -0.28
2025-08-13 88.89 89.49 88.37 89.32 369,247 +1.27 +1.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.17
On 2025-08-22		 85.56
On 2025-08-21		 2.68 3.04 87.95
On 2025-08-19		 85.56
On 2025-08-21		 -2.72 87.45
10D 91.17
On 2025-08-22		 83.88
On 2025-08-11		 5.83 6.87 89.49
On 2025-08-13		 85.56
On 2025-08-21		 -4.39 87.62
20D 91.17
On 2025-08-22		 82.33
On 2025-08-01		 6.02 7.11 88.20
On 2025-07-31		 82.33
On 2025-08-01		 -6.65 86.46
WTD 91.17
On 2025-08-22		 85.56
On 2025-08-21		 2.68 3.04 87.95
On 2025-08-19		 85.56
On 2025-08-21		 -2.72 87.45
MTD 91.17
On 2025-08-22		 82.33
On 2025-08-01		 4.39 5.08 89.49
On 2025-08-13		 85.56
On 2025-08-21		 -4.39 86.63
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AMWD

American Woodmark Corp.

67.18 +4.84 +7.76 304,862
PODD

Insulet Corporation

330.77 +2.92 +0.89 492,062
TDOC

Teladoc Health Inc.

7.68 +0.49 +6.82 6,032,742
AOSL

Alpha and Omega Semiconductor Limited

28.84 +2.12 +7.93 215,836
AX

Axos Financial Inc.

90.74 +4.91 +5.72 620,645