Skip to main content

Axis Capital Holdings (NY: AXS )

57.56 +0.63 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.65 57.58 55.91 57.56 585,349 +0.63(+1.11%)
Nov 29, 2022 56.50 57.03 56.50 56.93 272,692 +0.34(+0.60%)
Nov 28, 2022 56.57 57.14 56.29 56.59 287,638 -0.40(-0.70%)
Nov 25, 2022 56.45 57.30 56.19 56.99 170,463 +0.48(+0.85%)
Nov 23, 2022 56.30 56.70 56.19 56.51 1,788,696 +0.04(+0.07%)
Nov 22, 2022 55.91 56.52 55.91 56.47 430,845 +0.78(+1.40%)
Nov 21, 2022 55.10 56.00 55.01 55.69 317,972 +0.31(+0.56%)
Nov 18, 2022 55.50 55.99 54.88 55.38 332,599 +0.23(+0.42%)
Nov 17, 2022 54.54 55.30 54.54 55.15 388,593 +0.06(+0.11%)
Nov 16, 2022 54.80 55.16 54.34 55.09 286,331 +0.20(+0.36%)
Nov 15, 2022 55.01 55.23 54.04 54.89 278,384 +0.39(+0.72%)
Nov 14, 2022 54.63 55.22 54.50 54.50 462,558 -0.13(-0.24%)
Nov 11, 2022 55.45 55.45 54.12 54.63 456,672 -0.56(-1.01%)
Nov 10, 2022 54.83 55.26 54.41 55.19 388,356 +1.55(+2.89%)
Nov 09, 2022 53.99 55.10 53.44 53.64 273,763 -0.55(-1.01%)
Nov 08, 2022 55.14 55.39 53.90 54.19 457,760 -1.04(-1.88%)
Nov 07, 2022 54.82 55.35 54.36 55.23 324,576 +0.43(+0.78%)
Nov 04, 2022 54.92 55.03 53.95 54.80 425,225 +0.63(+1.16%)
Nov 03, 2022 53.50 54.59 53.27 54.17 384,526 +0.24(+0.45%)
Nov 02, 2022 53.90 54.83 53.55 53.93 643,557 -0.19(-0.35%)
Nov 01, 2022 55.09 55.21 54.04 54.12 439,918 -0.55(-1.01%)
Oct 31, 2022 52.73 54.92 52.73 54.67 864,288 +1.60(+3.01%)
Oct 28, 2022 50.97 53.10 50.97 53.07 697,228 +2.69(+5.34%)
Oct 27, 2022 50.50 52.35 49.38 50.38 963,588 -1.16(-2.25%)
Oct 26, 2022 52.75 52.75 51.24 51.54 2,532,408 -0.58(-1.11%)
Oct 25, 2022 50.68 52.18 50.40 52.12 833,182 +0.88(+1.72%)
Oct 24, 2022 50.76 51.66 50.67 51.24 471,898 +0.78(+1.55%)
Oct 21, 2022 49.29 50.90 48.85 50.46 836,023 +1.49(+3.04%)
Oct 20, 2022 50.57 50.57 48.67 48.97 641,581 -2.08(-4.07%)
Oct 19, 2022 51.36 52.01 50.95 51.05 537,268 -0.60(-1.16%)
Oct 18, 2022 51.40 51.83 50.95 51.65 485,487 +0.91(+1.79%)
Oct 17, 2022 50.58 51.10 50.46 50.74 422,603 +0.75(+1.50%)
Oct 14, 2022 51.18 51.71 49.76 49.99 792,814 -0.98(-1.92%)
Oct 13, 2022 48.64 51.26 48.32 50.97 533,900 +1.69(+3.43%)
Oct 12, 2022 49.72 50.08 49.19 49.28 488,110 -0.94(-1.87%)
Oct 11, 2022 50.14 50.68 49.72 50.22 566,218 +0.08(+0.16%)
Oct 10, 2022 49.40 50.24 49.06 50.14 460,748 +0.55(+1.11%)
Oct 07, 2022 51.46 51.46 49.23 49.59 377,001 -2.04(-3.95%)
Oct 06, 2022 51.71 52.09 50.61 51.63 590,820 -0.62(-1.19%)
Oct 05, 2022 51.51 52.49 51.41 52.25 527,987 +0.33(+0.64%)
Oct 04, 2022 50.11 52.13 49.82 51.92 793,027 +2.11(+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.