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, 2016 52.12 52.12 52.12 0 +0.05(+0.09%)
Dec 29, 2016 51.92 52.28 51.92 52.08 293,028 +0.19(+0.37%)
Dec 28, 2016 52.32 52.44 51.81 51.89 482,629 -0.34(-0.64%)
Dec 27, 2016 52.43 52.59 52.12 52.22 232,793 -0.08(-0.15%)
Dec 23, 2016 52.30 52.30 52.30 0 +0.04(+0.08%)
Dec 22, 2016 51.93 52.29 51.61 52.26 366,993 +0.36(+0.69%)
Dec 21, 2016 51.76 51.98 51.59 51.90 388,741 +0.17(+0.34%)
Dec 20, 2016 51.74 51.92 51.47 51.73 604,330 -0.01(-0.02%)
Dec 19, 2016 50.96 51.80 50.72 51.74 767,279 +1.00(+1.97%)
Dec 16, 2016 51.17 51.59 50.66 50.74 1,159,681 -0.26(-0.51%)
Dec 15, 2016 51.30 51.69 50.90 51.00 1,134,508 -0.35(-0.68%)
Dec 14, 2016 51.74 52.06 51.09 51.35 1,010,794 -0.27(-0.52%)
Dec 13, 2016 51.70 51.98 51.22 51.62 1,120,588 +0.02(+0.03%)
Dec 12, 2016 50.58 51.82 50.58 51.60 1,044,055 +0.95(+1.88%)
Dec 09, 2016 50.70 50.83 50.24 50.65 642,504 +0.37(+0.74%)
Dec 08, 2016 50.14 50.44 49.91 50.28 486,192 +0.33(+0.67%)
Dec 07, 2016 49.88 50.01 49.68 49.94 588,788 -0.04(-0.08%)
Dec 06, 2016 49.39 49.99 49.10 49.98 668,186 +0.86(+1.75%)
Dec 05, 2016 49.08 49.14 48.88 49.12 605,811 +0.28(+0.57%)
Dec 02, 2016 48.54 49.02 48.52 48.85 677,014 -0.14(-0.29%)
Dec 01, 2016 48.53 49.15 48.41 48.99 677,472 +0.55(+1.13%)
Nov 30, 2016 49.11 49.29 48.19 48.44 1,507,717 -0.68(-1.39%)
Nov 29, 2016 49.18 49.27 48.80 49.12 657,952 +0.08(+0.16%)
Nov 28, 2016 48.55 49.06 48.55 49.04 614,655 +0.22(+0.46%)
Nov 25, 2016 48.74 48.84 48.53 48.82 197,864 +0.27(+0.56%)
Nov 23, 2016 48.55 48.55 48.55 0 +0.07(+0.15%)
Nov 22, 2016 48.38 48.76 48.34 48.48 761,407 -0.12(-0.25%)
Nov 21, 2016 48.71 48.81 48.55 48.60 598,810 +0.01(+0.02%)
Nov 18, 2016 48.50 48.81 48.43 48.59 563,609 -0.09(-0.18%)
Nov 17, 2016 48.55 48.80 48.46 48.68 475,020 +0.18(+0.38%)
Nov 16, 2016 48.64 48.85 48.43 48.50 692,655 -0.37(-0.75%)
Nov 15, 2016 48.94 49.18 48.79 48.86 704,439 -0.59(-1.19%)
Nov 14, 2016 48.97 49.79 48.93 49.45 781,196 +0.69(+1.42%)
Nov 11, 2016 48.43 48.78 48.20 48.76 504,667 +0.40(+0.84%)
Nov 10, 2016 47.73 48.36 47.73 48.35 548,554 +0.79(+1.65%)
Nov 09, 2016 47.14 47.67 46.56 47.57 782,858 +0.61(+1.30%)
Nov 08, 2016 46.50 47.03 46.50 46.96 516,560 +0.36(+0.77%)
Nov 07, 2016 46.39 46.62 46.19 46.60 582,122 +0.56(+1.21%)
Nov 04, 2016 46.02 46.29 45.97 46.04 666,641 -0.06(-0.12%)
Nov 03, 2016 45.43 46.13 45.27 46.10 1,051,659 +0.91(+2.02%)
Nov 02, 2016 45.00 45.42 45.00 45.19 891,281 -0.07(-0.16%)
Nov 01, 2016 45.15 45.26 45.05 45.26 738,184 +0.02(+0.05%)
Oct 31, 2016 45.08 45.26 45.05 45.23 695,146 +0.41(+0.92%)
Oct 28, 2016 45.13 45.26 44.54 44.82 455,786 -0.13(-0.30%)
Oct 27, 2016 45.62 46.05 44.81 44.96 1,039,047 +0.65(+1.47%)
Oct 26, 2016 44.03 44.42 44.03 44.30 407,950 +0.15(+0.34%)
Oct 25, 2016 43.94 44.33 43.84 44.15 358,394 +0.37(+0.83%)
Oct 24, 2016 44.07 44.17 43.77 43.79 377,087 -0.09(-0.20%)
Oct 21, 2016 44.18 44.34 43.77 43.88 448,900 -0.59(-1.32%)
Oct 20, 2016 45.10 45.10 44.46 44.46 262,690 -0.70(-1.55%)
Oct 19, 2016 44.84 45.25 44.84 45.16 405,815 +0.13(+0.28%)
Oct 18, 2016 45.46 45.52 45.00 45.03 468,306 -0.18(-0.40%)
Oct 17, 2016 45.19 45.27 45.08 45.22 393,922 -0.01(-0.02%)
Oct 14, 2016 45.30 45.30 45.12 45.23 474,915 +0.11(+0.25%)
Oct 13, 2016 44.90 45.27 44.80 45.11 547,697 +0.03(+0.07%)
Oct 12, 2016 44.45 45.23 44.38 45.08 460,156 +0.72(+1.63%)
Oct 11, 2016 44.52 44.73 44.26 44.36 543,675 -0.16(-0.36%)
Oct 10, 2016 44.45 44.66 44.23 44.52 274,461 +0.17(+0.39%)
Oct 07, 2016 43.13 44.49 43.13 44.34 617,685 +1.28(+2.97%)
Oct 06, 2016 43.42 43.42 42.98 43.07 593,941 -0.48(-1.09%)
Oct 05, 2016 44.61 44.74 43.26 43.54 813,087 -0.72(-1.63%)
Oct 04, 2016 43.25 44.67 42.61 44.26 1,200,053 +1.21(+2.82%)
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.