Skip to main content

Axis Capital Holdings (NY: AXS )

65.02 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 52.48 53.03 52.28 52.62 350,532 +0.33(+0.64%)
Jun 29, 2023 51.01 52.35 51.01 52.28 309,663 +1.54(+3.04%)
Jun 28, 2023 51.79 51.79 50.50 50.74 368,750 -1.27(-2.44%)
Jun 27, 2023 51.81 52.42 51.52 52.01 271,744 +0.13(+0.24%)
Jun 26, 2023 52.07 52.43 51.52 51.88 329,154 -0.13(-0.24%)
Jun 23, 2023 52.74 53.25 51.72 52.01 612,412 -1.14(-2.15%)
Jun 22, 2023 53.06 53.15 52.40 53.15 284,265 +0.26(+0.49%)
Jun 21, 2023 52.92 53.17 52.58 52.89 250,811 +0.03(+0.06%)
Jun 20, 2023 53.21 53.37 52.47 52.86 269,509 -0.39(-0.73%)
Jun 16, 2023 52.85 53.37 52.67 53.25 598,761 +0.79(+1.50%)
Jun 15, 2023 51.93 52.54 51.93 52.47 245,975 -0.88(-1.65%)
May 08, 2023 52.96 53.61 52.63 53.35 267,858 +0.43(+0.81%)
May 05, 2023 52.47 53.37 52.47 52.92 462,472 +1.15(+2.23%)
May 04, 2023 52.83 52.98 51.71 51.77 599,224 -1.53(-2.87%)
May 03, 2023 54.20 54.44 53.28 53.30 408,878 -0.81(-1.50%)
May 02, 2023 54.90 55.00 53.71 54.11 646,283 -1.13(-2.05%)
May 01, 2023 55.08 56.50 55.04 55.25 481,224 +0.45(+0.81%)
Apr 28, 2023 54.21 55.73 54.04 54.80 748,329 +0.72(+1.33%)
Apr 27, 2023 54.68 55.43 52.83 54.08 1,451,103 -1.35(-2.43%)
Apr 26, 2023 54.33 55.72 54.33 55.43 1,327,002 +0.77(+1.40%)
Apr 25, 2023 54.13 54.98 54.13 54.67 690,486 +0.16(+0.30%)
Apr 24, 2023 54.41 54.75 54.03 54.50 604,761 +0.17(+0.32%)
Apr 21, 2023 54.96 55.09 53.92 54.33 875,326 -0.63(-1.15%)
Apr 20, 2023 55.74 55.83 54.60 54.96 468,613 -0.93(-1.66%)
Apr 19, 2023 55.32 56.00 55.22 55.89 389,449 +0.72(+1.30%)
Apr 18, 2023 54.88 55.41 54.60 55.17 483,830 +0.51(+0.94%)
Apr 17, 2023 53.46 54.67 53.31 54.66 536,149 +1.10(+2.04%)
Apr 14, 2023 53.83 53.83 53.12 53.56 459,314 -0.04(-0.07%)
Apr 13, 2023 53.31 54.08 52.97 53.60 555,660 -0.16(-0.29%)
Apr 12, 2023 53.31 54.01 53.20 53.75 628,364 +0.52(+0.98%)
Apr 11, 2023 53.12 53.51 52.90 53.23 425,917 +0.23(+0.44%)
Apr 10, 2023 51.98 53.14 51.98 53.00 658,998 +1.20(+2.32%)
Apr 06, 2023 52.04 52.41 51.59 51.80 437,683 -0.29(-0.56%)
Apr 05, 2023 51.94 52.64 51.89 52.09 581,590 -0.12(-0.22%)
Apr 04, 2023 53.12 53.12 51.56 52.20 302,063 -0.65(-1.23%)
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.