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 (%)
Dec 30, 2022 51.47 52.18 51.32 52.08 811,261 +0.31(+0.59%)
Dec 29, 2022 51.43 52.04 51.26 51.77 366,025 +0.44(+0.86%)
Dec 28, 2022 52.36 52.52 51.33 51.33 462,358 -0.76(-1.46%)
Dec 27, 2022 52.18 52.39 51.94 52.09 277,011 -0.18(-0.35%)
Dec 23, 2022 51.78 52.47 51.43 52.27 334,014 +0.78(+1.52%)
Dec 22, 2022 52.23 52.23 51.00 51.49 483,295 -0.83(-1.59%)
Dec 21, 2022 52.31 52.60 52.00 52.32 614,409 +0.42(+0.81%)
Dec 20, 2022 51.62 52.33 51.23 51.90 664,411 +0.46(+0.89%)
Dec 19, 2022 51.53 52.25 51.06 51.44 588,692 -0.69(-1.32%)
Dec 16, 2022 52.11 52.43 51.47 52.13 906,469 -1.13(-2.11%)
Dec 15, 2022 53.51 53.72 53.13 53.26 446,439 -0.79(-1.46%)
Dec 14, 2022 54.28 54.75 53.71 54.05 337,639 -0.39(-0.72%)
Dec 13, 2022 55.42 55.59 54.38 54.44 417,441 -0.26(-0.47%)
Dec 12, 2022 54.78 54.92 54.16 54.70 355,262 -0.15(-0.28%)
Dec 09, 2022 55.32 56.19 54.83 54.85 618,276 -0.04(-0.07%)
Dec 08, 2022 54.62 54.91 54.45 54.89 312,417 +0.50(+0.91%)
Dec 07, 2022 54.42 54.87 54.18 54.39 421,672 -0.27(-0.49%)
Dec 06, 2022 53.66 54.67 53.62 54.66 399,465 +1.06(+1.97%)
Dec 05, 2022 54.38 54.51 53.12 53.60 207,507 -1.15(-2.11%)
Dec 02, 2022 53.89 54.88 53.89 54.75 326,214 +0.44(+0.81%)
Dec 01, 2022 55.51 55.51 54.27 54.31 309,063 -0.57(-1.04%)
Nov 30, 2022 54.02 54.91 53.31 54.89 613,865 +0.60(+1.11%)
Nov 29, 2022 53.88 54.38 53.88 54.29 285,976 +0.32(+0.60%)
Nov 28, 2022 53.94 54.49 53.68 53.96 301,650 -0.38(-0.70%)
Nov 25, 2022 53.83 54.64 53.58 54.34 178,767 +0.46(+0.85%)
Nov 23, 2022 53.68 54.07 53.58 53.88 1,875,836 +0.04(+0.07%)
Nov 22, 2022 53.31 53.89 53.31 53.85 451,834 +0.74(+1.40%)
Nov 21, 2022 52.54 53.40 52.46 53.10 333,462 +0.30(+0.56%)
Nov 18, 2022 52.92 53.39 52.33 52.81 348,802 +0.22(+0.42%)
Nov 17, 2022 52.01 52.73 52.01 52.59 407,524 +0.06(+0.11%)
Nov 16, 2022 52.25 52.60 51.82 52.53 300,280 +0.19(+0.36%)
Nov 15, 2022 52.45 52.66 51.53 52.34 291,946 +0.37(+0.72%)
Nov 14, 2022 52.09 52.65 51.97 51.97 485,092 -0.12(-0.24%)
Nov 11, 2022 52.87 52.87 51.61 52.09 478,919 -0.53(-1.01%)
Nov 10, 2022 52.28 52.69 51.88 52.63 407,275 +1.48(+2.89%)
Nov 09, 2022 51.48 52.54 50.96 51.15 287,100 -0.52(-1.01%)
Nov 08, 2022 52.58 52.82 51.40 51.67 480,060 -0.99(-1.88%)
Nov 07, 2022 52.27 52.78 51.83 52.66 340,388 +0.41(+0.78%)
Nov 04, 2022 52.37 52.47 51.44 52.25 445,940 +0.60(+1.16%)
Nov 03, 2022 51.01 52.05 50.80 51.65 403,259 +0.23(+0.45%)
Nov 02, 2022 51.40 52.28 51.06 51.42 674,909 -0.18(-0.35%)
Nov 01, 2022 52.53 52.64 51.53 51.61 461,349 -0.52(-1.01%)
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%)
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.