AX: Axos Financial Inc.

As of Friday, May 1st, 2026

$ 87.41

-9.03 -9.36%

Open: 93.66
High: 94.65
Low: 85.48
Volume: 1,646,454
Previous Close on Thursday, April 30th, 2026

$ 96.44

+1.54 +1.62%

Open: 94.10
High: 97.33
Low: 93.89
Volume: 366,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 93.66 94.65 85.48 87.41 1,646,454 -9.03 -9.36
2026-04-30 94.10 97.33 93.89 96.44 366,791 +1.54 +1.62
2026-04-29 98.43 98.78 93.98 94.90 341,311 -3.99 -4.03
2026-04-28 99.51 99.93 98.42 98.89 389,649 +0.38 +0.39
2026-04-27 95.72 98.83 95.49 98.51 301,704 +3.01 +3.15
2026-04-24 97.72 98.02 95.06 95.50 276,958 -2.17 -2.22
2026-04-23 96.95 98.14 95.98 97.67 263,428 +1.05 +1.09
2026-04-22 96.92 97.66 95.90 96.62 278,649 +0.29 +0.30
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 99.93
On 2026-04-28		 85.48
On 2026-05-01		 -8.09 -8.47 99.93
On 2026-04-28		 85.48
On 2026-05-01		 -14.46 95.23
10D 99.93
On 2026-04-28		 85.48
On 2026-05-01		 -10.55 -10.77 99.93
On 2026-04-28		 85.48
On 2026-05-01		 -14.46 96.12
20D 99.93
On 2026-04-28		 84.91
On 2026-04-06		 2.05 2.40 99.93
On 2026-04-28		 85.48
On 2026-05-01		 -14.46 94.58
WTD 99.93
On 2026-04-28		 85.48
On 2026-05-01		 -8.09 -8.47 99.93
On 2026-04-28		 85.48
On 2026-05-01		 -14.46 95.23
MTD 94.65
On 2026-05-01		 85.48
On 2026-05-01		 -9.03 -9.36 -- -- -- 87.41
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

33.64 +0.38 +1.14 1,326,860
AX

Axos Financial Inc.

87.41 -9.03 -9.36 1,646,454