Skip to main content

Axis Capital Holdings (NY: AXS )

71.94 +0.99 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 70.89 71.98 70.80 71.94 614,634 +0.99(+1.40%)
May 20, 2024 71.47 71.50 70.71 70.95 427,899 -0.53(-0.74%)
May 17, 2024 71.35 71.69 70.58 71.48 520,670 +0.83(+1.17%)
May 16, 2024 70.40 70.72 70.05 70.65 573,428 +0.84(+1.20%)
May 15, 2024 70.11 70.51 69.60 69.81 373,793 -0.62(-0.88%)
May 14, 2024 70.69 71.03 69.79 70.43 567,963 -0.26(-0.37%)
May 13, 2024 70.40 71.38 70.32 70.69 816,988 +0.16(+0.23%)
May 10, 2024 70.00 70.69 69.65 70.53 831,061 +0.54(+0.77%)
May 09, 2024 70.25 70.35 69.46 69.99 743,401 +0.17(+0.24%)
May 08, 2024 68.75 69.96 68.73 69.82 750,425 +1.01(+1.47%)
May 07, 2024 67.29 69.11 67.29 68.81 1,109,936 +2.13(+3.19%)
May 06, 2024 65.61 66.84 65.49 66.68 809,879 +1.29(+1.97%)
May 03, 2024 64.73 65.56 63.71 65.39 682,791 +0.21(+0.32%)
May 02, 2024 64.88 66.74 63.38 65.18 1,012,926 +3.24(+5.23%)
May 01, 2024 61.44 62.51 61.20 61.94 697,240 +0.61(+0.99%)
Apr 30, 2024 61.92 62.03 61.18 61.33 388,165 -0.68(-1.10%)
Apr 29, 2024 60.85 62.04 60.85 62.01 635,535 +1.37(+2.26%)
Apr 26, 2024 61.60 61.70 60.64 60.64 608,040 -1.26(-2.04%)
Apr 25, 2024 62.56 62.58 61.86 61.90 432,937 -0.68(-1.09%)
Apr 24, 2024 62.06 62.75 61.68 62.58 539,427 +0.33(+0.53%)
Apr 23, 2024 62.39 62.50 61.62 62.25 813,162 +0.07(+0.11%)
Apr 22, 2024 62.68 62.92 62.14 62.18 938,705 -0.29(-0.46%)
Apr 19, 2024 61.58 62.88 61.58 62.47 605,671 +1.00(+1.63%)
Apr 18, 2024 61.26 62.31 61.15 61.47 739,245 +0.76(+1.25%)
Apr 17, 2024 61.31 61.31 60.45 60.71 591,498 -0.54(-0.88%)
Apr 16, 2024 61.32 61.74 60.84 61.25 573,328 +0.07(+0.11%)
Apr 15, 2024 62.47 62.72 61.13 61.18 701,478 -0.73(-1.18%)
Apr 12, 2024 62.50 62.99 61.68 61.91 488,216 -0.25(-0.40%)
Apr 11, 2024 64.06 64.06 62.13 62.16 608,895 -2.44(-3.78%)
Apr 10, 2024 63.26 64.67 63.26 64.60 500,654 +0.98(+1.54%)
Apr 09, 2024 65.42 65.60 63.60 63.62 904,692 -1.77(-2.71%)
Apr 08, 2024 65.64 65.83 65.25 65.39 386,980 -0.13(-0.20%)
Apr 05, 2024 64.84 65.68 64.45 65.52 757,976 +0.69(+1.06%)
Apr 04, 2024 65.71 65.86 64.46 64.83 610,024 -0.54(-0.83%)
Apr 03, 2024 64.78 65.54 64.39 65.37 1,047,129 +0.63(+0.97%)
Apr 02, 2024 65.00 65.14 64.38 64.74 632,035 -0.27(-0.42%)
Apr 01, 2024 65.18 65.25 64.33 65.01 480,466 -0.01(-0.02%)
Mar 28, 2024 64.91 65.32 64.76 65.02 811,582 +0.03(+0.05%)
Mar 27, 2024 64.07 65.07 64.07 64.99 600,483 +1.18(+1.85%)
Mar 26, 2024 63.60 64.10 63.15 63.81 504,351 +0.06(+0.09%)
Mar 25, 2024 62.90 63.90 62.84 63.75 696,160 +0.87(+1.38%)
Mar 22, 2024 63.95 64.08 62.84 62.88 386,122 -0.91(-1.43%)
Mar 21, 2024 64.07 64.15 63.45 63.79 414,965 -0.23(-0.36%)
Mar 20, 2024 63.36 64.42 63.36 64.02 426,002 +0.66(+1.04%)
Mar 19, 2024 63.26 63.89 63.01 63.36 474,835 +0.23(+0.36%)
Mar 18, 2024 63.16 63.88 62.85 63.13 760,409 -0.03(-0.05%)
Mar 15, 2024 63.04 63.68 62.74 63.16 609,241 +0.13(+0.21%)
Mar 14, 2024 62.60 63.05 62.26 63.03 457,600 +0.44(+0.70%)
Mar 13, 2024 62.35 62.82 62.16 62.59 393,634 +0.38(+0.61%)
Mar 12, 2024 61.31 62.32 61.24 62.21 531,766 +0.73(+1.19%)
Mar 11, 2024 61.03 61.72 61.03 61.48 520,733 +0.30(+0.49%)
Mar 08, 2024 60.92 61.61 60.80 61.18 432,251 +0.24(+0.39%)
Mar 07, 2024 60.68 61.17 60.52 60.94 435,471 +0.26(+0.43%)
Mar 06, 2024 60.97 61.36 60.06 60.68 669,553 -0.03(-0.05%)
Mar 05, 2024 60.23 60.93 60.23 60.71 570,211 +0.42(+0.70%)
Mar 04, 2024 60.71 61.31 60.27 60.29 493,381 -0.57(-0.94%)
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.