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, 2005 20.87 20.96 20.51 20.85 393,310 -0.01(-0.03%)
Dec 29, 2005 20.81 21.13 20.73 20.86 461,412 +0.17(+0.84%)
Dec 28, 2005 20.67 20.87 20.60 20.69 351,909 +0.05(+0.23%)
Dec 27, 2005 21.06 21.18 20.55 20.64 364,659 -0.43(-2.03%)
Dec 23, 2005 20.67 21.12 20.67 21.07 893,724 +0.45(+2.20%)
Dec 22, 2005 20.33 20.61 20.24 20.61 590,716 +0.39(+1.91%)
Dec 21, 2005 20.17 20.35 20.15 20.23 531,464 +0.11(+0.56%)
Dec 20, 2005 19.84 20.23 19.84 20.11 676,668 +0.26(+1.31%)
Dec 19, 2005 19.87 19.99 19.71 19.85 795,471 -0.05(-0.23%)
Dec 16, 2005 20.07 20.15 19.83 19.90 930,925 -0.27(-1.35%)
Dec 15, 2005 20.50 20.53 19.91 20.17 659,568 -0.34(-1.66%)
Dec 14, 2005 20.43 20.55 20.25 20.51 834,922 +0.16(+0.79%)
Dec 13, 2005 20.40 20.57 20.16 20.35 469,512 -0.01(-0.03%)
Dec 12, 2005 20.27 20.43 20.23 20.36 542,714 +0.09(+0.46%)
Dec 09, 2005 19.93 20.29 19.83 20.27 786,471 +0.32(+1.60%)
Dec 08, 2005 20.30 20.34 19.89 19.95 822,922 -0.39(-1.90%)
Dec 07, 2005 20.57 20.58 20.25 20.33 1,382,887 -0.03(-0.13%)
Dec 06, 2005 20.07 20.50 20.07 20.36 1,277,434 +0.29(+1.46%)
Dec 05, 2005 20.13 20.20 19.86 20.07 954,026 -0.26(-1.28%)
Dec 02, 2005 20.33 20.39 20.03 20.33 442,212 +0.06(+0.30%)
Dec 01, 2005 20.19 20.41 20.02 20.27 1,185,932 +0.08(+0.40%)
Nov 30, 2005 20.35 20.47 20.00 20.19 2,027,305 -0.49(-2.35%)
Nov 29, 2005 20.97 20.97 20.67 20.67 1,416,488 +0.11(+0.52%)
Nov 28, 2005 20.57 20.68 20.37 20.57 1,619,294 -0.02(-0.10%)
Nov 25, 2005 20.59 20.59 20.35 20.59 246,606 -0.01(-0.06%)
Nov 23, 2005 20.13 20.65 19.99 20.60 1,579,243 +0.61(+3.03%)
Nov 22, 2005 19.97 20.20 19.92 19.99 1,233,633 +0.07(+0.33%)
Nov 21, 2005 19.73 20.15 19.69 19.93 2,176,409 +0.15(+0.78%)
Nov 18, 2005 19.67 19.77 19.57 19.77 960,776 +0.17(+0.88%)
Nov 17, 2005 19.38 19.67 19.20 19.60 760,520 +0.19(+1.00%)
Nov 16, 2005 19.60 19.71 19.17 19.41 1,438,239 -0.40(-2.02%)
Nov 15, 2005 19.83 19.93 19.69 19.81 918,325 -0.03(-0.13%)
Nov 14, 2005 19.69 20.06 19.48 19.83 1,892,301 +0.25(+1.26%)
Nov 11, 2005 19.11 19.67 19.05 19.59 1,923,052 +0.52(+2.73%)
Nov 10, 2005 18.99 19.10 18.83 19.07 2,423,766 +0.08(+0.42%)
Nov 09, 2005 19.11 19.15 18.87 18.99 1,278,334 -0.13(-0.66%)
Nov 08, 2005 19.33 19.33 19.00 19.11 551,715 -0.29(-1.51%)
Nov 07, 2005 19.38 19.41 19.25 19.41 498,613 +0.03(+0.17%)
Nov 04, 2005 19.13 19.49 19.13 19.37 515,864 +0.23(+1.22%)
Nov 03, 2005 19.07 19.22 18.94 19.14 1,292,285 +0.07(+0.38%)
Nov 02, 2005 18.67 19.50 18.66 19.07 2,426,616 +1.07(+5.93%)
Nov 01, 2005 17.29 18.01 17.11 18.00 1,049,728 +0.71(+4.13%)
Oct 31, 2005 17.40 17.46 17.06 17.29 1,191,932 +0.01(+0.08%)
Oct 28, 2005 16.96 17.30 16.80 17.27 1,075,829 +0.39(+2.33%)
Oct 27, 2005 17.47 17.56 16.86 16.88 1,662,045 -0.73(-4.16%)
Oct 26, 2005 18.07 18.09 17.56 17.61 846,173 -0.47(-2.62%)
Oct 25, 2005 18.20 18.25 17.89 18.09 721,819 -0.17(-0.91%)
Oct 24, 2005 18.17 18.51 18.17 18.25 399,610 +0.04(+0.22%)
Oct 21, 2005 17.67 18.22 17.67 18.21 647,267 +0.61(+3.48%)
Oct 20, 2005 17.90 17.96 17.47 17.60 751,520 -0.30(-1.68%)
Oct 19, 2005 17.60 17.99 17.21 17.90 1,146,481 +0.17(+0.94%)
Oct 18, 2005 18.09 18.13 17.71 17.73 557,415 -0.29(-1.63%)
Oct 17, 2005 18.27 18.39 17.88 18.03 633,167 -0.17(-0.95%)
Oct 14, 2005 18.21 18.33 18.16 18.20 1,400,588 -0.01(-0.04%)
Oct 13, 2005 18.27 18.49 18.12 18.21 1,314,485 -0.11(-0.58%)
Oct 12, 2005 18.83 18.90 18.27 18.31 691,218 -0.55(-2.93%)
Oct 11, 2005 19.03 19.09 18.78 18.87 849,173 -0.05(-0.25%)
Oct 10, 2005 18.87 18.95 18.70 18.91 1,739,897 +0.05(+0.25%)
Oct 07, 2005 18.65 18.87 18.57 18.87 742,520 +0.23(+1.25%)
Oct 06, 2005 18.58 18.69 18.53 18.63 1,187,732 +0.05(+0.29%)
Oct 05, 2005 18.73 18.73 18.26 18.58 1,074,779 +0.16(+0.87%)
Oct 04, 2005 18.57 18.60 18.26 18.42 1,136,581 -0.16(-0.86%)
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.