AX: Axos Financial Inc.

As of Friday, May 22nd, 2026

$ 86.07

+0.14 +0.16%

Open: 85.56
High: 86.60
Low: 85.29
Volume: 273,885
Previous Close on Thursday, May 21st, 2026

$ 85.93

-0.04 -0.05%

Open: 85.13
High: 86.23
Low: 84.23
Volume: 309,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 85.56 86.60 85.29 86.07 273,885 +0.14 +0.16
2026-05-21 85.13 86.23 84.23 85.93 309,581 -0.04 -0.05
2026-05-20 83.95 86.26 83.03 85.97 322,996 +2.33 +2.79
2026-05-19 84.45 84.45 83.10 83.64 238,341 -0.83 -0.98
2026-05-18 84.91 84.91 83.26 84.47 278,883 +1.29 +1.55
2026-05-15 83.55 83.82 82.14 83.18 42,942 -0.26 -0.31
2026-05-14 83.50 84.86 83.12 83.44 359,879 +0.62 +0.75
2026-05-13 83.74 84.04 82.56 82.82 410,875 -1.55 -1.84
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 86.60
On 2026-05-22		 83.03
On 2026-05-20		 2.89 3.47 86.26
On 2026-05-20		 84.23
On 2026-05-21		 -2.35 85.22
10D 87.23
On 2026-05-11		 82.14
On 2026-05-15		 -0.91 -1.05 87.23
On 2026-05-11		 82.14
On 2026-05-15		 -5.83 84.54
20D 99.93
On 2026-04-28		 82.14
On 2026-05-15		 -9.43 -9.87 99.93
On 2026-04-28		 82.14
On 2026-05-15		 -17.80 87.93
WTD 86.60
On 2026-05-22		 83.03
On 2026-05-20		 2.89 3.47 86.26
On 2026-05-20		 84.23
On 2026-05-21		 -2.35 85.22
MTD 94.65
On 2026-05-01		 82.14
On 2026-05-15		 -10.37 -10.75 94.65
On 2026-05-01		 82.14
On 2026-05-15		 -13.22 85.62
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

41.34 +0.25 +0.61 2,110,028
ACLS

Axcelis Technologies Inc.

156.94 +4.43 +2.90 476,936
LABD

Direxion Daily S&P Biotech Bear 3x Shares

14.31 +0.37 +2.65 4,407,419
ASH

Ashland Global Holdings Inc.

57.21 +0.95 +1.69 554,035
AX

Axos Financial Inc.

86.07 +0.14 +0.16 273,885