Skip to main content

Axis Capital Holdings (NY: AXS )

79.34 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 52.39 52.75 51.32 52.75 578,430 +0.06(+0.11%)
Jan 28, 2022 51.02 52.70 50.92 52.70 1,097,509 +2.31(+4.57%)
Jan 27, 2022 51.75 53.67 48.22 50.39 1,390,889 -1.31(-2.53%)
Jan 26, 2022 52.04 53.05 51.21 51.70 813,534 -0.22(-0.43%)
Jan 25, 2022 51.61 52.31 50.17 51.92 486,461 +0.06(+0.12%)
Jan 24, 2022 51.09 52.06 50.30 51.85 576,202 +0.21(+0.41%)
Jan 21, 2022 52.23 52.58 51.30 51.64 663,689 -0.67(-1.27%)
Jan 20, 2022 52.43 53.46 52.07 52.31 439,471 +0.31(+0.61%)
Jan 19, 2022 53.01 53.01 51.76 51.99 347,906 -0.44(-0.85%)
Jan 18, 2022 52.71 53.05 52.26 52.44 319,407 -0.33(-0.63%)
Jan 14, 2022 52.77 0 +0.40(+0.76%)
Jan 13, 2022 51.99 52.65 51.84 52.37 268,355 +0.54(+1.04%)
Jan 12, 2022 52.14 52.17 51.31 51.84 450,067 -0.08(-0.16%)
Jan 11, 2022 51.70 52.10 51.04 51.92 480,883 +0.65(+1.26%)
Jan 10, 2022 51.62 51.76 50.68 51.27 386,650 -0.05(-0.09%)
Jan 07, 2022 51.60 51.60 50.85 51.32 325,606 -0.06(-0.13%)
Jan 06, 2022 50.79 51.58 50.26 51.38 552,545 +1.17(+2.32%)
Jan 05, 2022 51.23 51.65 50.17 50.22 698,873 -0.52(-1.02%)
Jan 04, 2022 51.02 51.32 50.56 50.73 719,962 +0.69(+1.39%)
Jan 03, 2022 50.58 50.98 49.86 50.04 448,567 -0.39(-0.77%)
Dec 31, 2021 50.20 50.90 50.20 50.43 215,509 +0.23(+0.46%)
Dec 30, 2021 50.51 50.72 50.08 50.20 385,659 -0.16(-0.31%)
Dec 29, 2021 49.65 50.39 49.52 50.36 263,458 +0.78(+1.57%)
Dec 28, 2021 48.58 49.61 48.58 49.58 291,090 +1.02(+2.10%)
Dec 27, 2021 47.67 48.66 47.34 48.56 243,399 +0.73(+1.52%)
Dec 23, 2021 47.35 48.03 47.09 47.83 230,511 +0.87(+1.86%)
Dec 22, 2021 46.88 47.30 46.44 46.96 401,495 +0.01(+0.02%)
Dec 21, 2021 46.86 47.77 46.82 46.95 259,389 +0.39(+0.85%)
Dec 20, 2021 46.70 46.96 45.72 46.56 342,741 -0.80(-1.69%)
Dec 17, 2021 47.96 48.15 47.21 47.35 592,779 -0.59(-1.23%)
Dec 16, 2021 47.94 48.42 47.64 47.94 330,278 +0.19(+0.40%)
Dec 15, 2021 47.43 48.16 47.24 47.75 344,216 +0.27(+0.56%)
Dec 14, 2021 47.41 48.42 47.40 47.48 313,950 +0.20(+0.43%)
Dec 13, 2021 47.62 47.95 47.00 47.28 297,531 -0.70(-1.45%)
Dec 10, 2021 48.48 48.65 47.60 47.98 281,399 -0.08(-0.17%)
Dec 09, 2021 47.52 48.45 47.52 48.06 237,969 +0.12(+0.25%)
Dec 08, 2021 47.95 48.14 47.55 47.94 215,960 -0.01(-0.02%)
Dec 07, 2021 48.26 48.60 47.79 47.95 466,853 -0.27(-0.55%)
Dec 06, 2021 48.19 48.73 47.91 48.22 630,218 +0.54(+1.14%)
Dec 03, 2021 48.34 48.60 47.62 47.68 580,267 +0.25(+0.52%)
Dec 02, 2021 45.89 47.72 45.89 47.43 331,598 +1.74(+3.82%)
Dec 01, 2021 46.34 47.07 45.66 45.68 301,655 +0.06(+0.12%)
Nov 30, 2021 46.13 46.58 45.46 45.63 593,314 -1.02(-2.19%)
Nov 29, 2021 47.61 47.61 46.26 46.65 417,861 -0.18(-0.39%)
Nov 26, 2021 46.56 47.18 45.86 46.83 286,693 -1.46(-3.02%)
Nov 24, 2021 49.34 49.34 48.20 48.29 342,056 -1.02(-2.07%)
Nov 23, 2021 48.76 49.30 48.65 49.31 324,972 +0.94(+1.94%)
Nov 22, 2021 47.60 48.78 47.55 48.37 307,010 +1.03(+2.17%)
Nov 19, 2021 47.90 48.13 47.21 47.35 355,051 -0.52(-1.09%)
Nov 18, 2021 48.89 48.29 47.85 47.87 253,809 -0.99(-2.03%)
Nov 17, 2021 48.64 49.09 48.29 48.86 328,498 -0.06(-0.11%)
Nov 16, 2021 49.04 49.35 48.84 48.92 225,519 -0.05(-0.09%)
Nov 15, 2021 48.56 49.03 48.30 48.96 289,189 +0.65(+1.35%)
Nov 12, 2021 48.41 48.54 47.86 48.31 184,166 +0.11(+0.23%)
Nov 11, 2021 48.33 48.58 48.03 48.20 176,916 +0.01(+0.02%)
Nov 10, 2021 48.14 48.19 204,145 +0.06(+0.13%)
Nov 09, 2021 48.44 48.57 47.94 48.13 222,876 -0.46(-0.95%)
Nov 08, 2021 48.88 49.20 48.52 48.59 244,478 -0.20(-0.41%)
Nov 05, 2021 47.97 48.85 47.97 48.79 201,295 +1.18(+2.47%)
Nov 04, 2021 48.70 48.70 47.25 47.61 360,299 -1.05(-2.15%)
Nov 03, 2021 48.37 49.11 48.31 48.66 498,947 -0.06(-0.13%)
Nov 02, 2021 49.37 49.43 48.31 48.72 368,357 -0.63(-1.28%)
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.