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, 2009 17.26 17.48 16.83 17.45 1,412,756 +0.19(+1.08%)
Jun 29, 2009 16.99 17.27 16.84 17.27 858,312 +0.27(+1.57%)
Jun 26, 2009 17.32 17.36 16.94 17.00 1,800,067 -0.41(-2.34%)
Jun 25, 2009 17.11 17.41 17.05 17.41 1,205,033 +0.19(+1.08%)
Jun 24, 2009 17.11 17.31 17.05 17.22 920,569 +0.15(+0.90%)
Jun 23, 2009 17.17 17.29 16.90 17.07 1,503,788 -0.01(-0.04%)
Jun 22, 2009 17.11 17.41 17.05 17.07 2,210,981 -0.06(-0.35%)
Jun 19, 2009 17.12 17.19 16.73 17.13 1,933,950 +0.13(+0.78%)
Jun 18, 2009 16.89 17.09 16.83 17.00 1,348,349 +0.13(+0.75%)
Jun 17, 2009 17.09 17.33 16.87 16.87 1,694,654 -0.25(-1.44%)
Jun 16, 2009 17.18 17.41 17.05 17.12 1,106,865 -0.08(-0.47%)
Jun 15, 2009 16.91 17.22 16.91 17.20 1,744,318 +0.05(+0.31%)
Jun 12, 2009 17.49 17.49 16.99 17.15 1,104,034 -0.32(-1.83%)
Jun 11, 2009 17.85 17.97 17.42 17.47 1,692,419 -0.19(-1.06%)
Jun 10, 2009 17.69 17.71 17.35 17.65 1,584,601 +0.05(+0.27%)
Jun 09, 2009 17.36 17.61 17.13 17.61 1,287,545 +0.31(+1.81%)
Jun 08, 2009 17.20 17.33 17.01 17.29 980,695 -0.16(-0.92%)
Jun 05, 2009 17.51 17.69 17.30 17.45 1,544,658 +0.05(+0.31%)
Jun 04, 2009 17.10 17.41 17.01 17.40 2,016,871 +0.41(+2.39%)
Jun 03, 2009 16.88 17.13 16.78 16.99 1,074,908 -0.15(-0.89%)
Jun 02, 2009 16.23 17.30 16.23 17.15 2,501,897 +1.04(+6.46%)
Jun 01, 2009 15.99 16.24 15.86 16.11 1,920,330 +0.19(+1.17%)
May 29, 2009 15.55 15.92 15.43 15.92 2,124,823 +0.43(+2.80%)
May 28, 2009 15.67 15.79 15.29 15.49 1,810,548 -0.04(-0.26%)
May 27, 2009 15.81 16.08 15.51 15.53 2,119,789 -0.44(-2.76%)
May 26, 2009 15.29 16.05 15.27 15.97 2,504,320 +0.59(+3.86%)
May 22, 2009 15.44 15.57 15.25 15.37 1,714,630 +0.07(+0.44%)
May 21, 2009 15.41 15.63 15.16 15.31 1,977,999 -0.27(-1.71%)
May 20, 2009 16.14 16.27 15.52 15.57 1,929,021 -0.40(-2.50%)
May 19, 2009 16.50 16.61 15.96 15.97 1,978,960 -0.77(-4.58%)
May 18, 2009 16.45 16.83 16.11 16.74 2,410,456 +0.48(+2.95%)
May 15, 2009 16.54 16.60 16.11 16.26 2,125,414 -0.13(-0.77%)
May 14, 2009 15.93 16.44 15.89 16.39 1,674,885 +0.52(+3.28%)
May 13, 2009 15.93 16.33 15.85 15.87 1,967,834 -0.28(-1.73%)
May 12, 2009 16.63 16.63 15.94 16.15 2,539,793 -0.18(-1.10%)
May 11, 2009 16.65 16.73 15.61 16.33 2,906,374 -0.51(-3.05%)
May 08, 2009 16.15 16.92 15.89 16.84 3,423,165 +1.20(+7.65%)
May 07, 2009 16.17 16.39 15.64 15.64 2,739,401 -0.23(-1.45%)
May 06, 2009 15.88 16.24 15.50 15.87 3,989,785 +0.00(+0.00%)
May 05, 2009 16.01 16.26 15.77 15.87 4,009,969 -0.41(-2.54%)
May 04, 2009 16.59 16.71 16.00 16.29 4,233,765 -0.14(-0.85%)
May 01, 2009 16.33 16.53 16.16 16.43 2,165,426 +0.00(+0.00%)
Apr 30, 2009 16.79 16.89 16.39 16.43 2,574,674 -0.03(-0.16%)
Apr 29, 2009 17.03 17.21 16.28 16.45 3,624,714 -0.70(-4.08%)
Apr 28, 2009 16.41 17.83 16.41 17.15 3,381,503 -0.21(-1.19%)
Apr 27, 2009 17.19 17.73 17.09 17.36 1,879,117 -0.04(-0.23%)
Apr 24, 2009 17.67 17.67 17.08 17.40 2,829,188 -0.23(-1.29%)
Apr 23, 2009 17.63 17.86 17.00 17.63 2,114,502 +0.06(+0.34%)
Apr 22, 2009 17.69 18.21 17.15 17.57 3,490,210 -0.62(-3.41%)
Apr 21, 2009 16.73 18.21 16.31 18.19 3,956,275 +1.49(+8.90%)
Apr 20, 2009 17.52 18.11 16.67 16.70 3,063,047 -1.19(-6.63%)
Apr 17, 2009 18.24 18.24 17.75 17.89 2,385,426 -0.30(-1.65%)
Apr 16, 2009 17.91 18.29 17.49 18.19 1,926,324 +0.25(+1.41%)
Apr 15, 2009 16.91 17.95 16.59 17.93 2,415,252 +0.95(+5.57%)
Apr 14, 2009 17.40 17.71 16.99 16.99 3,437,930 -0.69(-3.89%)
Apr 13, 2009 16.82 17.76 16.82 17.67 2,736,257 +0.15(+0.88%)
Apr 09, 2009 16.93 17.53 15.93 17.52 4,658,020 +1.10(+6.70%)
Apr 08, 2009 16.41 16.67 16.18 16.42 1,900,799 +0.25(+1.57%)
Apr 07, 2009 16.10 16.40 15.91 16.17 1,753,586 -0.16(-0.98%)
Apr 06, 2009 16.13 16.45 15.91 16.33 1,668,227 +0.04(+0.25%)
Apr 03, 2009 16.09 16.31 15.74 16.29 2,022,011 +0.19(+1.20%)
Apr 02, 2009 16.55 16.63 15.99 16.09 2,889,529 +0.37(+2.33%)
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.