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, 2020 36.02 36.42 35.70 35.89 1,302,233 -0.16(-0.44%)
Jun 29, 2020 35.58 36.37 35.15 36.05 863,263 +0.93(+2.65%)
Jun 26, 2020 36.41 36.76 35.12 35.12 1,902,532 -1.90(-5.14%)
Jun 25, 2020 36.57 37.15 36.01 37.02 967,194 +0.34(+0.93%)
Jun 24, 2020 37.61 37.77 36.32 36.68 1,151,252 -1.44(-3.77%)
Jun 23, 2020 38.01 38.47 37.63 38.12 1,172,396 +0.58(+1.54%)
Jun 22, 2020 38.02 38.02 36.96 37.54 967,646 -0.40(-1.06%)
Jun 19, 2020 38.12 38.36 37.49 37.94 1,840,603 +0.97(+2.63%)
Jun 18, 2020 36.24 37.54 36.09 36.97 1,609,651 +0.38(+1.03%)
Jun 17, 2020 36.83 37.31 36.00 36.59 1,573,237 -0.24(-0.64%)
Jun 16, 2020 37.58 38.05 36.57 36.83 1,921,734 +0.96(+2.66%)
Jun 15, 2020 33.90 35.98 33.90 35.87 1,316,930 +0.75(+2.15%)
Jun 12, 2020 35.34 35.54 34.09 35.12 832,768 +1.04(+3.06%)
Jun 11, 2020 34.87 35.50 33.99 34.08 1,275,781 -2.22(-6.11%)
Jun 10, 2020 37.46 37.46 36.23 36.29 910,266 -1.19(-3.18%)
Jun 09, 2020 36.90 37.77 36.71 37.49 1,019,122 -0.21(-0.56%)
Jun 08, 2020 36.76 37.92 36.36 37.70 842,034 +1.73(+4.80%)
Jun 05, 2020 36.81 36.81 35.10 35.97 1,169,093 +0.92(+2.62%)
Jun 04, 2020 34.15 35.18 33.81 35.05 873,753 +0.84(+2.46%)
Jun 03, 2020 33.29 34.65 32.96 34.21 977,022 +1.50(+4.58%)
Jun 02, 2020 32.64 33.21 32.45 32.71 1,364,323 +0.26(+0.81%)
Jun 01, 2020 32.86 32.96 32.23 32.45 597,293 -0.45(-1.36%)
May 29, 2020 33.87 33.87 32.58 32.89 782,895 -1.33(-3.89%)
May 28, 2020 34.66 34.66 33.85 34.23 565,846 -0.09(-0.26%)
May 27, 2020 35.55 35.69 34.06 34.31 731,928 +0.01(+0.03%)
May 26, 2020 34.62 34.91 34.22 34.30 607,164 +1.01(+3.03%)
May 22, 2020 33.37 33.66 32.87 33.30 534,103 -0.04(-0.11%)
May 21, 2020 31.98 33.33 31.70 33.33 705,846 +1.18(+3.68%)
May 20, 2020 31.50 32.24 31.43 32.15 1,433,704 +1.05(+3.38%)
May 19, 2020 31.61 31.77 31.09 31.10 538,209 -0.69(-2.18%)
May 18, 2020 31.05 32.04 31.05 31.79 658,401 +1.73(+5.77%)
May 15, 2020 29.26 30.13 28.80 30.05 1,529,271 +0.89(+3.03%)
May 14, 2020 29.92 30.19 28.76 29.17 1,386,751 -1.30(-4.26%)
May 13, 2020 32.01 32.21 30.19 30.47 1,005,944 -1.87(-5.77%)
May 12, 2020 33.18 33.49 32.33 32.33 703,486 -0.85(-2.56%)
May 11, 2020 34.02 34.18 32.93 33.18 1,326,086 -1.32(-3.83%)
May 08, 2020 33.81 34.70 33.45 34.51 768,287 +1.38(+4.18%)
May 07, 2020 32.23 33.71 32.09 33.12 1,161,258 +1.29(+4.05%)
May 06, 2020 31.98 32.41 31.67 31.83 1,188,290 +0.42(+1.34%)
May 05, 2020 31.26 33.20 31.07 31.41 1,622,870 +0.39(+1.24%)
May 04, 2020 30.45 31.20 29.93 31.03 842,868 +0.42(+1.37%)
May 01, 2020 31.52 31.59 29.99 30.61 750,940 -1.46(-4.56%)
Apr 30, 2020 32.62 32.83 31.54 32.07 1,015,074 -1.07(-3.23%)
Apr 29, 2020 32.04 33.28 31.83 33.14 985,457 +1.74(+5.55%)
Apr 28, 2020 31.07 31.89 30.68 31.40 1,579,123 +0.74(+2.43%)
Apr 27, 2020 29.88 31.04 29.76 30.65 1,278,477 +0.77(+2.58%)
Apr 24, 2020 30.09 30.11 29.45 29.88 1,174,000 +0.10(+0.32%)
Apr 23, 2020 30.95 31.25 29.76 29.78 1,287,032 -0.95(-3.08%)
Apr 22, 2020 32.52 32.73 30.62 30.73 1,416,146 -1.22(-3.81%)
Apr 21, 2020 32.21 32.93 31.62 31.95 1,114,963 -1.12(-3.39%)
Apr 20, 2020 33.35 33.85 32.80 33.07 1,112,548 -0.96(-2.83%)
Apr 17, 2020 34.37 35.03 33.38 34.03 1,135,426 +0.69(+2.08%)
Apr 16, 2020 34.54 34.63 33.01 33.34 939,927 -1.20(-3.48%)
Apr 15, 2020 35.40 35.89 34.32 34.54 1,115,577 -2.15(-5.85%)
Apr 14, 2020 36.96 37.91 36.19 36.69 1,335,700 +0.47(+1.31%)
Apr 13, 2020 37.30 37.43 35.62 36.21 2,303,444 -0.91(-2.45%)
Apr 09, 2020 35.95 37.34 35.76 37.13 525,544 +1.92(+5.45%)
Apr 08, 2020 34.40 35.62 33.71 35.21 627,079 +1.23(+3.61%)
Apr 07, 2020 34.95 35.72 33.93 33.98 1,315,523 +0.95(+2.86%)
Apr 06, 2020 32.80 33.65 32.38 33.03 563,094 +1.52(+4.84%)
Apr 03, 2020 31.56 32.17 30.91 31.51 922,127 -0.46(-1.43%)
Apr 02, 2020 31.27 33.10 31.27 31.96 919,915 +0.41(+1.31%)
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.