Skip to main content

Axis Capital Holdings (NY: AXS )

62.03 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 62.31 62.40 61.90 62.03 696,895 +0.00(+0.00%)
Feb 22, 2024 61.66 62.03 61.36 62.03 478,121 +0.43(+0.70%)
Feb 21, 2024 61.98 62.13 61.27 61.60 678,794 -0.14(-0.23%)
Feb 20, 2024 61.73 62.64 61.18 61.74 481,968 -0.21(-0.34%)
Feb 16, 2024 62.28 62.57 61.79 61.95 496,457 -0.12(-0.19%)
Feb 15, 2024 60.92 62.32 60.92 62.07 627,214 +1.21(+1.99%)
Feb 14, 2024 60.12 61.03 59.79 60.86 557,055 +0.94(+1.57%)
Feb 13, 2024 60.59 61.00 59.53 59.92 578,769 -0.44(-0.73%)
Feb 12, 2024 60.16 61.05 60.08 60.36 892,947 +0.20(+0.33%)
Feb 09, 2024 58.53 60.61 58.37 60.16 686,229 +1.35(+2.30%)
Feb 08, 2024 59.20 59.34 57.99 58.81 732,792 -0.03(-0.05%)
Feb 07, 2024 58.39 59.19 57.95 58.84 679,511 +0.61(+1.05%)
Feb 06, 2024 58.32 58.95 58.01 58.23 596,934 -0.26(-0.44%)
Feb 05, 2024 57.28 59.15 56.93 58.49 725,214 +1.35(+2.36%)
Feb 02, 2024 57.55 57.62 56.60 57.14 1,172,041 -0.02(-0.03%)
Feb 01, 2024 58.68 60.11 55.56 57.16 2,322,752 -2.36(-3.97%)
Jan 31, 2024 59.95 60.72 59.52 59.52 848,828 -0.38(-0.63%)
Jan 30, 2024 59.50 60.02 59.20 59.90 624,791 +0.31(+0.52%)
Jan 29, 2024 59.26 59.75 59.20 59.59 550,017 +0.11(+0.18%)
Jan 26, 2024 59.43 59.59 58.79 59.48 669,748 +0.40(+0.68%)
Jan 25, 2024 58.55 59.21 58.36 59.08 944,913 +0.60(+1.03%)
Jan 24, 2024 55.81 59.03 55.81 58.48 1,339,424 +3.50(+6.37%)
Jan 23, 2024 56.39 56.74 54.97 54.98 958,109 -1.38(-2.45%)
Jan 22, 2024 55.52 56.56 55.41 56.36 484,739 +0.84(+1.51%)
Jan 19, 2024 56.01 56.10 55.46 55.52 457,555 +0.22(+0.40%)
Jan 18, 2024 54.62 55.38 54.31 55.30 457,287 +0.63(+1.15%)
Jan 17, 2024 53.97 54.77 53.97 54.67 536,047 +0.40(+0.74%)
Jan 16, 2024 55.08 55.12 53.88 54.27 561,118 -1.16(-2.09%)
Jan 12, 2024 56.27 56.30 55.31 55.43 492,358 -0.55(-0.98%)
Jan 11, 2024 55.84 56.10 55.40 55.98 454,028 +0.19(+0.34%)
Jan 10, 2024 55.07 55.81 54.98 55.79 440,737 +0.35(+0.63%)
Jan 09, 2024 55.67 55.67 54.68 55.44 353,591 -0.48(-0.86%)
Jan 08, 2024 56.47 56.52 55.25 55.92 340,634 -0.45(-0.80%)
Jan 05, 2024 56.11 56.99 55.98 56.37 851,155 +0.29(+0.52%)
Jan 04, 2024 56.01 57.12 56.01 56.08 748,260 +0.24(+0.43%)
Jan 03, 2024 55.18 56.62 55.06 55.84 681,810 +0.56(+1.01%)
Jan 02, 2024 55.40 56.16 55.12 55.28 569,087 -0.09(-0.16%)
Dec 29, 2023 54.84 55.47 54.84 55.37 468,991 +0.23(+0.42%)
Dec 28, 2023 54.67 55.15 54.50 55.14 508,971 +0.89(+1.64%)
Dec 27, 2023 54.06 54.37 53.83 54.25 329,220 +0.13(+0.24%)
Dec 26, 2023 54.33 54.33 53.88 54.12 220,560 -0.07(-0.13%)
Dec 22, 2023 54.17 54.62 54.02 54.19 302,107 +0.13(+0.24%)
Dec 21, 2023 53.68 54.06 53.06 54.06 315,024 +0.33(+0.61%)
Dec 20, 2023 54.64 54.88 53.68 53.73 478,801 -0.97(-1.78%)
Dec 19, 2023 54.32 54.80 53.97 54.71 519,300 +0.35(+0.64%)
Dec 18, 2023 53.76 54.37 53.57 54.36 811,213 +0.60(+1.11%)
Dec 15, 2023 53.98 54.54 53.47 53.76 909,519 -0.50(-0.91%)
Dec 14, 2023 55.58 55.58 53.48 54.26 752,959 -1.27(-2.29%)
Dec 13, 2023 55.33 55.76 55.27 55.53 394,225 +0.05(+0.09%)
Dec 12, 2023 55.02 56.09 54.64 55.48 472,548 +0.59(+1.07%)
Dec 11, 2023 55.04 55.55 54.73 54.89 453,874 -0.09(-0.16%)
Dec 08, 2023 54.86 55.08 54.57 54.98 403,466 +0.08(+0.14%)
Dec 07, 2023 55.81 55.85 54.73 54.90 420,921 -0.80(-1.44%)
Dec 06, 2023 56.10 56.58 55.50 55.71 536,499 -0.31(-0.55%)
Dec 05, 2023 55.92 56.50 55.84 56.02 569,132 -0.15(-0.26%)
Dec 04, 2023 56.75 57.05 55.92 56.16 756,606 -0.65(-1.15%)
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.