Skip to main content

Axis Capital Holdings (NY: AXS )

70.58 +0.95 (+1.36%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 68.36 69.73 68.22 69.63 443,465 +1.32(+1.93%)
Jun 14, 2024 68.58 68.74 68.02 68.31 451,364 -0.73(-1.06%)
Jun 13, 2024 69.47 69.56 68.44 69.04 614,533 -0.54(-0.78%)
Jun 12, 2024 70.49 70.62 69.38 69.58 393,521 -0.72(-1.02%)
Jun 11, 2024 70.92 71.19 69.76 70.30 392,183 -0.94(-1.32%)
Jun 10, 2024 71.67 71.93 71.02 71.24 481,335 -0.85(-1.18%)
Jun 07, 2024 72.45 72.68 71.84 72.09 332,102 +0.01(+0.01%)
Jun 06, 2024 72.38 72.74 71.74 72.08 433,437 -0.15(-0.21%)
Jun 05, 2024 71.96 72.44 70.96 72.23 487,732 +0.09(+0.12%)
Jun 04, 2024 72.68 73.50 72.10 72.14 431,238 -1.00(-1.37%)
Jun 03, 2024 73.58 73.98 72.64 73.14 495,307 -0.74(-1.00%)
May 31, 2024 74.05 74.05 72.63 73.88 701,478 +1.06(+1.46%)
May 30, 2024 70.73 72.89 70.52 72.82 642,098 +2.02(+2.85%)
May 29, 2024 71.19 71.39 70.50 70.80 443,992 -0.68(-0.95%)
May 28, 2024 72.16 72.52 71.07 71.48 592,290 -0.89(-1.23%)
May 24, 2024 71.61 72.40 71.28 72.37 461,833 +0.92(+1.29%)
May 23, 2024 72.40 72.64 71.34 71.45 532,281 -0.93(-1.28%)
May 22, 2024 71.61 72.77 71.59 72.38 621,348 +0.44(+0.61%)
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%)
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.