Skip to main content

Axis Capital Holdings (NY: AXS )

84.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 84.18 84.98 83.65 84.48 392,230 +0.67(+0.80%)
Nov 12, 2024 83.57 83.97 83.14 83.81 298,764 +0.13(+0.16%)
Nov 11, 2024 85.00 85.67 83.65 83.68 438,427 -0.80(-0.95%)
Nov 08, 2024 83.16 84.67 82.92 84.48 483,288 +1.86(+2.25%)
Nov 07, 2024 83.34 83.42 82.17 82.62 459,193 -0.91(-1.09%)
Nov 06, 2024 84.79 84.84 82.90 83.53 402,111 +3.47(+4.33%)
Nov 05, 2024 79.10 80.06 78.98 80.06 570,768 +0.68(+0.86%)
Nov 04, 2024 79.07 79.84 78.64 79.38 423,216 +0.34(+0.43%)
Nov 01, 2024 78.77 80.31 78.52 79.04 567,738 +0.78(+1.00%)
Oct 31, 2024 79.21 80.89 77.21 78.26 994,905 -2.57(-3.18%)
Oct 30, 2024 80.58 81.31 80.58 80.83 472,695 +0.62(+0.77%)
Oct 29, 2024 80.70 81.07 79.96 80.21 319,909 -0.55(-0.68%)
Oct 28, 2024 80.07 81.27 80.07 80.76 784,677 +1.02(+1.28%)
Oct 25, 2024 81.26 81.42 79.41 79.74 639,140 -1.43(-1.76%)
Oct 24, 2024 81.18 81.61 80.72 81.17 331,081 +0.18(+0.22%)
Oct 23, 2024 81.20 81.39 80.61 80.99 299,695 -0.59(-0.72%)
Oct 22, 2024 81.50 81.83 80.36 81.58 419,007 -0.42(-0.51%)
Oct 21, 2024 82.88 83.18 81.97 82.00 290,660 -0.85(-1.03%)
Oct 18, 2024 82.68 83.19 82.48 82.85 355,783 +0.05(+0.06%)
Oct 17, 2024 82.24 82.90 82.04 82.80 319,417 +1.16(+1.42%)
Oct 16, 2024 81.29 82.20 81.05 81.64 370,079 +0.39(+0.48%)
Oct 15, 2024 81.26 82.41 81.04 81.25 726,724 +0.32(+0.40%)
Oct 14, 2024 80.60 81.12 80.21 80.93 627,908 +0.33(+0.41%)
Oct 11, 2024 80.54 81.26 80.21 80.60 643,149 +0.67(+0.84%)
Oct 10, 2024 81.62 81.66 79.16 79.93 678,063 -0.69(-0.86%)
Oct 09, 2024 80.15 81.53 79.69 80.62 858,131 +0.51(+0.64%)
Oct 08, 2024 80.00 81.54 79.29 80.11 545,091 +1.31(+1.66%)
Oct 07, 2024 81.88 81.88 78.75 78.80 663,578 -3.37(-4.10%)
Oct 04, 2024 80.21 82.33 80.02 82.17 792,610 +2.64(+3.32%)
Oct 03, 2024 79.56 79.72 78.63 79.53 369,494 -0.40(-0.50%)
Oct 02, 2024 79.45 80.22 79.35 79.93 477,086 +0.21(+0.26%)
Oct 01, 2024 79.60 80.13 79.08 79.72 345,184 +0.11(+0.14%)
Sep 30, 2024 78.86 79.67 78.08 79.61 425,306 +0.77(+0.98%)
Sep 27, 2024 78.94 79.20 78.65 78.84 554,810 -0.07(-0.09%)
Sep 26, 2024 78.16 79.03 77.81 78.91 670,651 +0.43(+0.54%)
Sep 25, 2024 78.81 78.98 78.35 78.48 477,333 -0.25(-0.32%)
Sep 24, 2024 78.37 78.97 78.29 78.73 934,101 +0.81(+1.03%)
Sep 23, 2024 77.69 78.17 77.48 77.93 440,959 +0.45(+0.58%)
Sep 20, 2024 77.77 78.01 77.18 77.48 752,195 -0.29(-0.37%)
Sep 19, 2024 79.33 79.33 77.68 77.77 776,205 -1.13(-1.44%)
Sep 18, 2024 79.07 79.36 78.58 78.90 465,473 -0.08(-0.10%)
Sep 17, 2024 79.20 79.39 78.56 78.98 430,633 -0.19(-0.24%)
Sep 16, 2024 77.78 79.18 77.78 79.17 595,893 +1.93(+2.50%)
Sep 13, 2024 76.19 77.53 76.04 77.24 527,505 +1.37(+1.81%)
Sep 12, 2024 75.19 75.94 75.00 75.87 416,036 +0.73(+0.97%)
Sep 11, 2024 75.81 75.92 74.27 75.14 579,235 -0.90(-1.18%)
Sep 10, 2024 76.71 77.01 75.79 76.04 449,430 -0.39(-0.51%)
Sep 09, 2024 76.38 76.93 75.73 76.42 782,361 +0.15(+0.20%)
Sep 06, 2024 76.78 77.42 76.19 76.27 418,074 -0.60(-0.78%)
Sep 05, 2024 78.64 78.64 76.75 76.87 509,357 -1.19(-1.53%)
Sep 04, 2024 79.14 79.60 78.02 78.06 601,644 -0.87(-1.10%)
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.