AX: Axos Financial Inc.

As of Friday, April 10th, 2026

$ 92.50

-1.11 -1.19%

Open: 93.14
High: 93.14
Low: 92.00
Volume: 283,829
Previous Close on Thursday, April 9th, 2026

$ 93.61

+0.46 +0.49%

Open: 92.52
High: 94.60
Low: 91.87
Volume: 404,529

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 93.14 93.14 92.00 92.50 283,829 -1.11 -1.19
2026-04-09 92.52 94.60 91.87 93.61 404,529 +0.46 +0.49
2026-04-08 93.35 95.40 92.53 93.15 1,032,602 +3.94 +4.42
2026-04-07 87.63 89.26 86.78 89.21 70,848 +2.43 +2.80
2026-04-06 85.46 86.92 84.91 86.78 228,699 +1.42 +1.66
2026-04-02 84.27 85.66 83.70 85.36 276,692 -0.61 -0.71
2026-04-01 85.82 87.30 85.74 85.97 320,973 +0.88 +1.03
2026-03-31 84.55 85.61 83.25 85.09 358,131 +2.21 +2.67
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 95.40
On 2026-04-08		 84.91
On 2026-04-06		 7.14 8.36 95.40
On 2026-04-08		 91.87
On 2026-04-09		 -3.70 91.05
10D 95.40
On 2026-04-08		 82.54
On 2026-03-27		 7.55 8.89 87.30
On 2026-04-01		 83.70
On 2026-04-02		 -4.12 87.75
20D 95.40
On 2026-04-08		 81.03
On 2026-03-19		 7.84 9.26 86.80
On 2026-03-16		 81.03
On 2026-03-19		 -6.65 85.82
WTD 95.40
On 2026-04-08		 84.91
On 2026-04-06		 7.14 8.36 95.40
On 2026-04-08		 91.87
On 2026-04-09		 -3.70 91.05
MTD 95.40
On 2026-04-08		 83.70
On 2026-04-02		 7.41 8.71 87.30
On 2026-04-01		 83.70
On 2026-04-02		 -4.12 89.51
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
DASH

DoorDash Inc.

152.58 -1.97 -1.27 3,176,595
ASTH

Astrana Health Inc.

27.63 -0.60 -2.13 275,282
MS

Morgan Stanley

177.64 -0.52 -0.29 4,236,721
FUN

Six Flags Entertainment Corp.

19.94 +0.21 +1.06 1,313,522
AX

Axos Financial Inc.

92.50 -1.11 -1.19 283,829