Skip to main content

Axis Capital Holdings (NY: AXS )

71.94 -1.74 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 73.50 73.59 71.53 71.94 372,008 -1.74(-2.36%)
Jul 18, 2024 73.40 74.82 73.34 73.68 490,695 +0.21(+0.29%)
Jul 17, 2024 72.73 73.82 72.56 73.47 801,243 +1.26(+1.74%)
Jul 16, 2024 71.60 72.75 71.29 72.21 365,884 +1.01(+1.42%)
Jul 15, 2024 70.88 71.84 70.88 71.20 567,497 +0.62(+0.88%)
Jul 12, 2024 70.66 71.05 70.40 70.58 303,360 +0.21(+0.30%)
Jul 11, 2024 70.35 70.52 69.50 70.37 323,316 +0.23(+0.33%)
Jul 10, 2024 69.77 70.41 69.68 70.14 310,600 +0.66(+0.95%)
Jul 09, 2024 69.64 70.71 69.47 69.48 438,782 -0.23(-0.33%)
Jul 08, 2024 69.44 70.37 69.44 69.71 584,082 +0.67(+0.97%)
Jul 05, 2024 69.36 69.49 68.56 69.04 746,278 -0.35(-0.50%)
Jul 03, 2024 69.94 70.06 69.11 69.39 255,443 -0.72(-1.03%)
Jul 02, 2024 69.28 70.62 68.49 70.11 947,216 +0.11(+0.16%)
Jul 01, 2024 71.16 71.49 69.92 70.00 526,797 -0.65(-0.92%)
Jun 28, 2024 70.69 71.10 70.06 70.65 796,069 -0.12(-0.17%)
Jun 27, 2024 70.21 70.79 69.56 70.77 463,142 +0.57(+0.81%)
Jun 26, 2024 70.75 70.84 69.40 70.20 452,095 -0.86(-1.22%)
Jun 25, 2024 71.02 71.64 70.95 71.07 602,819 -0.09(-0.13%)
Jun 24, 2024 70.76 71.52 70.36 71.16 411,978 +0.53(+0.75%)
Jun 21, 2024 71.02 71.02 70.20 70.63 718,972 -0.57(-0.80%)
Jun 20, 2024 70.39 71.30 70.39 71.20 369,524 +0.81(+1.16%)
Jun 18, 2024 69.38 70.48 69.27 70.38 305,761 +1.18(+1.71%)
Jun 17, 2024 67.94 69.30 67.80 69.20 446,222 +1.31(+1.93%)
Jun 14, 2024 68.16 68.32 67.60 67.89 454,170 -0.73(-1.06%)
Jun 13, 2024 69.04 69.13 68.02 68.61 618,353 -0.54(-0.78%)
Jun 12, 2024 70.05 70.18 68.95 69.15 395,967 -0.72(-1.02%)
Jun 11, 2024 70.48 70.75 69.33 69.87 394,621 -0.93(-1.32%)
Jun 10, 2024 71.23 71.48 70.58 70.80 484,327 -0.84(-1.18%)
Jun 07, 2024 72.00 72.23 71.40 71.64 334,166 +0.01(+0.01%)
Jun 06, 2024 71.93 72.29 71.30 71.63 436,131 -0.15(-0.21%)
Jun 05, 2024 71.52 71.99 70.52 71.78 490,764 +0.09(+0.12%)
Jun 04, 2024 72.23 73.05 71.65 71.69 433,919 -0.99(-1.37%)
Jun 03, 2024 73.13 73.52 72.19 72.69 498,386 -0.74(-1.00%)
May 31, 2024 73.59 73.59 72.18 73.42 705,839 +1.05(+1.46%)
May 30, 2024 70.29 72.43 70.08 72.37 646,090 +2.01(+2.85%)
May 29, 2024 70.75 70.95 70.06 70.36 446,752 -0.68(-0.95%)
May 28, 2024 71.71 72.07 70.63 71.04 595,972 -0.88(-1.23%)
May 24, 2024 71.17 71.95 70.84 71.92 464,704 +0.91(+1.29%)
May 23, 2024 71.95 72.20 70.90 71.01 535,590 -0.92(-1.28%)
May 22, 2024 71.17 72.32 71.15 71.93 625,211 +0.44(+0.61%)
May 21, 2024 70.45 71.54 70.36 71.50 618,455 +0.98(+1.40%)
May 20, 2024 71.03 71.05 70.27 70.51 430,559 -0.53(-0.74%)
May 17, 2024 70.91 71.25 70.14 71.04 523,907 +0.82(+1.17%)
May 16, 2024 69.97 70.28 69.62 70.21 576,993 +0.83(+1.20%)
May 15, 2024 69.68 70.07 69.17 69.38 376,117 -0.62(-0.88%)
May 14, 2024 70.25 70.59 69.36 69.99 571,494 -0.26(-0.37%)
May 13, 2024 69.97 70.94 69.89 70.25 822,067 +0.16(+0.23%)
May 10, 2024 69.57 70.26 69.22 70.09 836,228 +0.54(+0.77%)
May 09, 2024 69.82 69.92 69.03 69.56 748,023 +0.17(+0.24%)
May 08, 2024 68.33 69.53 68.31 69.39 755,090 +1.00(+1.47%)
May 07, 2024 66.87 68.68 66.87 68.38 1,116,836 +2.12(+3.19%)
May 06, 2024 65.20 66.43 65.08 66.27 814,914 +1.28(+1.97%)
May 03, 2024 64.33 65.15 63.32 64.99 687,036 +0.21(+0.32%)
May 02, 2024 64.48 66.33 62.99 64.78 1,019,223 +3.22(+5.23%)
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.