Skip to main content

Axis Capital Holdings (NY: AXS )

65.00 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.43 24.61 24.41 24.56 265,568 +0.07(+0.28%)
Dec 30, 2010 24.54 24.71 24.49 24.49 274,223 -0.10(-0.39%)
Dec 29, 2010 24.58 24.68 24.41 24.59 367,007 +0.02(+0.08%)
Dec 28, 2010 24.56 24.59 24.41 24.56 471,571 +0.01(+0.06%)
Dec 27, 2010 24.28 24.62 24.23 24.55 477,867 +0.16(+0.64%)
Dec 23, 2010 24.52 24.56 24.33 24.39 522,955 -0.18(-0.75%)
Dec 22, 2010 24.24 24.58 24.23 24.58 1,070,656 +0.37(+1.52%)
Dec 21, 2010 24.76 24.76 24.19 24.21 2,137,906 -0.44(-1.79%)
Dec 20, 2010 24.82 24.91 24.65 24.65 783,298 -0.09(-0.36%)
Dec 17, 2010 24.48 25.07 24.48 24.74 1,770,272 -0.29(-1.14%)
Dec 16, 2010 24.84 25.04 24.84 25.03 824,900 +0.24(+0.96%)
Dec 15, 2010 24.87 25.03 24.78 24.79 1,300,596 -0.25(-1.00%)
Dec 14, 2010 25.16 25.23 25.00 25.04 799,477 -0.11(-0.43%)
Dec 13, 2010 25.06 25.27 24.93 25.15 867,424 +0.22(+0.87%)
Dec 10, 2010 24.54 25.01 24.54 24.93 1,324,990 +0.14(+0.58%)
Dec 09, 2010 25.01 25.03 24.68 24.79 1,509,761 -0.13(-0.52%)
Dec 08, 2010 24.99 25.05 24.80 24.92 1,349,283 +0.04(+0.16%)
Dec 07, 2010 25.14 25.14 24.88 24.88 1,183,320 -0.04(-0.16%)
Dec 06, 2010 25.07 25.07 24.91 24.92 1,022,922 -0.06(-0.24%)
Dec 03, 2010 24.83 25.00 24.76 24.98 718,842 -0.01(-0.05%)
Dec 02, 2010 24.70 25.01 24.70 24.99 891,356 +0.33(+1.35%)
Dec 01, 2010 24.46 24.72 24.42 24.66 1,508,837 +0.61(+2.53%)
Nov 30, 2010 24.08 24.20 23.99 24.05 2,052,977 -0.22(-0.91%)
Nov 29, 2010 24.10 24.31 23.95 24.27 1,299,269 +0.03(+0.11%)
Nov 26, 2010 24.33 24.48 24.24 24.25 351,513 -0.17(-0.70%)
Nov 24, 2010 24.29 24.42 24.42 24.42 692,669 +0.27(+1.13%)
Nov 23, 2010 24.00 24.22 23.91 24.14 1,420,062 -0.09(-0.36%)
Nov 22, 2010 24.04 24.26 24.03 24.23 1,481,704 -0.01(-0.03%)
Nov 19, 2010 24.21 24.29 24.09 24.24 664,592 -0.01(-0.06%)
Nov 18, 2010 23.98 24.32 23.88 24.25 916,314 +0.50(+2.12%)
Nov 17, 2010 23.82 23.86 23.70 23.75 996,186 -0.02(-0.09%)
Nov 16, 2010 24.12 24.20 23.70 23.77 1,904,045 -0.47(-1.94%)
Nov 15, 2010 24.16 24.37 24.02 24.24 1,101,694 +0.14(+0.59%)
Nov 12, 2010 24.13 24.39 24.09 24.10 1,039,332 -0.17(-0.70%)
Nov 11, 2010 24.17 24.37 24.00 24.27 1,153,473 -0.12(-0.47%)
Nov 10, 2010 23.95 24.40 23.94 24.38 1,039,383 +0.43(+1.79%)
Nov 09, 2010 24.42 24.44 23.92 23.95 1,422,866 -0.48(-1.95%)
Nov 08, 2010 24.32 24.49 24.25 24.43 1,104,620 -0.01(-0.03%)
Nov 05, 2010 24.18 24.44 24.03 24.44 1,140,701 +0.21(+0.87%)
Nov 04, 2010 23.82 24.28 23.76 24.22 1,502,479 +0.61(+2.59%)
Nov 03, 2010 23.77 23.80 23.33 23.61 1,058,299 -0.12(-0.49%)
Nov 02, 2010 23.57 23.74 23.40 23.73 1,250,996 +0.50(+2.14%)
Nov 01, 2010 23.20 23.53 23.06 23.23 1,552,867 +0.07(+0.32%)
Oct 29, 2010 23.17 23.17 22.65 23.16 2,480,327 -0.19(-0.82%)
Oct 28, 2010 23.59 23.59 23.23 23.35 1,594,283 -0.17(-0.72%)
Oct 27, 2010 23.60 23.62 23.29 23.52 1,192,654 -0.05(-0.23%)
Oct 25, 2010 23.59 23.75 23.57 23.57 1,006,982 +0.14(+0.58%)
Oct 22, 2010 23.46 23.50 23.35 23.44 809,770 -0.03(-0.14%)
Oct 21, 2010 23.31 23.54 23.26 23.47 1,376,816 +0.21(+0.91%)
Oct 20, 2010 22.84 23.29 22.84 23.26 1,476,609 +0.44(+1.94%)
Oct 19, 2010 22.62 23.08 22.62 22.82 1,221,618 -0.18(-0.77%)
Oct 18, 2010 22.77 23.00 22.77 22.99 1,115,331 +0.12(+0.51%)
Oct 15, 2010 23.12 23.16 22.88 22.88 1,327,626 -0.12(-0.53%)
Oct 14, 2010 23.34 23.56 22.91 23.00 1,704,002 -0.33(-1.40%)
Oct 13, 2010 23.35 23.47 23.24 23.33 1,071,222 +0.12(+0.53%)
Oct 12, 2010 22.73 23.25 22.68 23.20 1,564,312 +0.47(+2.06%)
Oct 11, 2010 22.76 22.88 22.70 22.74 565,291 -0.08(-0.36%)
Oct 08, 2010 22.82 22.84 22.62 22.82 583,875 +0.07(+0.33%)
Oct 07, 2010 22.57 22.82 22.55 22.74 810,208 +0.27(+1.18%)
Oct 06, 2010 22.82 22.83 22.43 22.48 900,177 -0.41(-1.81%)
Oct 05, 2010 22.54 22.93 22.16 22.89 1,198,595 +0.56(+2.53%)
Oct 04, 2010 22.37 22.47 22.21 22.33 712,009 -0.10(-0.45%)
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.