Skip to main content

Axis Capital Holdings (NY: AXS )

65.02 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 50.28 52.37 50.28 52.13 906,393 +1.53(+3.01%)
Oct 28, 2022 48.60 50.63 48.60 50.60 731,195 +2.57(+5.34%)
Oct 27, 2022 48.15 49.92 47.09 48.04 1,010,531 -1.11(-2.25%)
Oct 26, 2022 50.30 50.30 48.86 49.15 2,655,780 -0.55(-1.11%)
Oct 25, 2022 48.33 49.76 48.06 49.70 873,772 +0.84(+1.72%)
Oct 24, 2022 48.40 49.26 48.32 48.86 494,887 +0.74(+1.55%)
Oct 21, 2022 47.00 48.54 46.58 48.12 876,751 +1.42(+3.04%)
Oct 20, 2022 48.22 48.22 46.41 46.70 672,837 -1.98(-4.07%)
Oct 19, 2022 48.97 49.59 48.58 48.68 563,442 -0.57(-1.16%)
Oct 18, 2022 49.01 49.42 48.58 49.25 509,138 +0.87(+1.79%)
Oct 17, 2022 48.23 48.73 48.12 48.38 443,191 +0.72(+1.50%)
Oct 14, 2022 48.80 49.31 47.45 47.67 831,437 -0.93(-1.92%)
Oct 13, 2022 46.38 48.88 46.08 48.60 559,910 +1.61(+3.43%)
Oct 12, 2022 47.41 47.75 46.90 46.99 511,889 -0.90(-1.87%)
Oct 11, 2022 47.81 48.33 47.41 47.89 593,802 +0.08(+0.16%)
Oct 10, 2022 47.11 47.91 46.78 47.81 483,194 +0.52(+1.11%)
Oct 07, 2022 49.07 49.07 46.94 47.29 395,367 -1.95(-3.95%)
Oct 06, 2022 49.31 49.67 48.26 49.23 619,603 -0.59(-1.19%)
Oct 05, 2022 49.12 50.05 49.02 49.82 553,709 +0.31(+0.64%)
Oct 04, 2022 47.78 49.71 47.51 49.51 831,661 +2.01(+4.24%)
Oct 03, 2022 47.42 47.80 46.49 47.50 590,763 +0.63(+1.34%)
Sep 30, 2022 47.68 48.46 46.72 46.87 694,706 -0.93(-1.95%)
Sep 29, 2022 47.64 48.31 47.14 47.80 696,196 -0.18(-0.37%)
Sep 28, 2022 47.13 48.31 46.75 47.98 457,135 +0.90(+1.91%)
Sep 27, 2022 46.30 47.12 46.06 47.08 592,376 +0.82(+1.78%)
Sep 26, 2022 47.60 47.84 46.00 46.26 563,967 -1.87(-3.89%)
Sep 23, 2022 48.39 48.78 47.55 48.13 463,939 -0.87(-1.78%)
Sep 22, 2022 49.40 49.64 48.82 49.00 685,371 -0.36(-0.73%)
Sep 21, 2022 50.39 50.58 49.29 49.36 698,822 -0.78(-1.55%)
Sep 20, 2022 51.32 51.32 49.72 50.14 637,660 -1.51(-2.93%)
Sep 19, 2022 50.22 51.65 50.17 51.65 298,544 +1.07(+2.11%)
Sep 16, 2022 50.73 50.87 50.02 50.58 699,335 -0.48(-0.94%)
Sep 15, 2022 50.37 51.46 50.07 51.06 700,234 +0.59(+1.16%)
Sep 14, 2022 50.80 50.83 49.89 50.48 580,921 -0.29(-0.58%)
Sep 13, 2022 50.61 51.62 50.44 50.77 342,560 -0.61(-1.20%)
Sep 12, 2022 51.46 52.02 51.25 51.38 384,284 +0.05(+0.09%)
Sep 09, 2022 52.00 52.00 51.18 51.34 636,521 -0.51(-0.98%)
Sep 08, 2022 50.79 51.89 50.79 51.85 273,584 +0.57(+1.11%)
Sep 07, 2022 50.16 51.41 50.09 51.28 292,894 +1.09(+2.17%)
Sep 06, 2022 50.86 50.89 49.98 50.19 367,667 -0.43(-0.86%)
Sep 02, 2022 51.03 52.10 50.42 50.63 535,085 -0.21(-0.41%)
Sep 01, 2022 50.24 50.88 49.87 50.84 398,604 +0.59(+1.17%)
Aug 31, 2022 50.24 50.77 49.91 50.25 516,737 +0.18(+0.36%)
Aug 30, 2022 50.65 50.77 49.84 50.07 336,876 -0.61(-1.19%)
Aug 29, 2022 50.11 50.86 49.61 50.68 222,910 -0.15(-0.30%)
Aug 26, 2022 51.29 51.64 50.64 50.83 290,399 -0.50(-0.98%)
Aug 25, 2022 50.53 51.54 50.27 51.33 241,780 +0.76(+1.50%)
Aug 24, 2022 50.16 50.66 49.86 50.57 388,008 +0.43(+0.85%)
Aug 23, 2022 50.44 50.63 49.91 50.15 315,135 -0.36(-0.71%)
Aug 22, 2022 50.90 51.16 50.42 50.51 181,618 -1.00(-1.95%)
Aug 19, 2022 52.41 52.41 51.42 51.51 484,196 -0.97(-1.86%)
Aug 18, 2022 51.78 52.48 51.50 52.48 300,624 +0.77(+1.48%)
Aug 17, 2022 51.17 51.83 51.01 51.72 199,285 +0.11(+0.22%)
Aug 16, 2022 51.42 51.99 51.19 51.60 222,455 +0.24(+0.46%)
Aug 15, 2022 50.56 51.46 50.49 51.37 172,519 +0.22(+0.43%)
Aug 12, 2022 50.46 51.31 50.46 51.15 181,577 +0.74(+1.46%)
Aug 11, 2022 49.74 50.63 49.74 50.41 237,016 +0.99(+2.01%)
Aug 10, 2022 49.16 49.55 49.05 49.42 211,761 +0.72(+1.48%)
Aug 09, 2022 48.19 49.03 48.19 48.70 255,305 +0.51(+1.06%)
Aug 08, 2022 47.89 48.58 47.89 48.19 334,365 +0.39(+0.81%)
Aug 05, 2022 46.84 47.97 46.70 47.80 572,590 +1.18(+2.53%)
Aug 04, 2022 47.27 47.42 46.59 46.62 454,122 -0.82(-1.73%)
Aug 03, 2022 46.56 47.60 46.01 47.44 683,028 +1.12(+2.41%)
Aug 02, 2022 46.09 46.94 46.00 46.33 611,894 +0.22(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.