AX: Axos Financial Inc.

As of Friday, March 20th, 2026

$ 82.93

-0.09 -0.11%

Open: 83.15
High: 83.49
Low: 82.02
Volume: 1,058,835
Previous Close on Thursday, March 19th, 2026

$ 83.02

+1.24 +1.52%

Open: 81.26
High: 83.99
Low: 81.03
Volume: 350,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 83.15 83.49 82.02 82.93 1,058,835 -0.09 -0.11
2026-03-19 81.26 83.99 81.03 83.02 350,726 +1.24 +1.52
2026-03-18 83.13 83.63 81.65 81.78 601,937 -1.43 -1.72
2026-03-17 85.68 85.84 82.93 83.21 468,461 -1.24 -1.47
2026-03-16 85.91 86.80 84.42 84.45 485,466 -0.23 -0.27
2026-03-13 85.61 85.98 83.90 84.68 361,417 +0.02 +0.02
2026-03-12 83.69 85.56 83.25 84.66 470,644 -1.39 -1.62
2026-03-11 85.22 86.34 84.71 86.05 365,500 +0.14 +0.16
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 86.80
On 2026-03-16		 81.03
On 2026-03-19		 -1.75 -2.07 86.80
On 2026-03-16		 81.03
On 2026-03-19		 -6.65 83.08
10D 87.53
On 2026-03-10		 81.03
On 2026-03-19		 -3.21 -3.73 87.53
On 2026-03-10		 81.03
On 2026-03-19		 -7.43 84.22
20D 97.50
On 2026-02-26		 81.03
On 2026-03-19		 -14.39 -14.79 97.50
On 2026-02-26		 81.03
On 2026-03-19		 -16.90 87.29
WTD 86.80
On 2026-03-16		 81.03
On 2026-03-19		 -1.75 -2.07 86.80
On 2026-03-16		 81.03
On 2026-03-19		 -6.65 83.08
MTD 91.27
On 2026-03-04		 81.03
On 2026-03-19		 -3.89 -4.48 91.27
On 2026-03-04		 81.03
On 2026-03-19		 -11.22 85.75
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
PB

Prosperity Bancshares Inc.

64.69 +0.43 +0.67 3,145,755
DASH

DoorDash Inc.

156.64 -2.62 -1.65 7,567,134
IIPR

Innovative Industrial Properties Inc.

51.61 -2.01 -3.75 483,143
FUN

Six Flags Entertainment Corp.

16.25 -1.17 -6.72 2,541,383
AX

Axos Financial Inc.

82.93 -0.09 -0.11 1,058,835