Skip to main content

Axis Capital Holdings (NY: AXS )

79.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 49.89 50.73 49.89 50.73 807,381 +1.04(+2.09%)
Jun 27, 2019 49.50 49.77 49.17 49.69 486,302 -0.08(-0.15%)
Jun 26, 2019 50.91 50.94 49.75 49.77 761,978 -1.08(-2.12%)
Jun 25, 2019 50.89 51.20 50.77 50.85 418,668 +0.02(+0.03%)
Jun 24, 2019 50.63 51.34 50.62 50.83 434,703 +0.10(+0.20%)
Jun 21, 2019 51.53 51.59 50.73 50.73 707,664 -0.73(-1.42%)
Jun 20, 2019 51.59 51.62 50.90 51.46 510,015 -0.03(-0.05%)
Jun 19, 2019 51.02 51.70 51.00 51.48 582,281 +0.62(+1.22%)
Jun 18, 2019 51.26 51.45 50.77 50.86 488,555 -0.27(-0.53%)
Jun 17, 2019 51.59 51.81 51.13 51.13 560,164 -0.39(-0.76%)
Jun 14, 2019 51.36 51.61 51.20 51.53 512,815 +0.09(+0.18%)
Jun 13, 2019 50.92 51.45 50.63 51.43 1,350,555 +0.46(+0.90%)
Jun 12, 2019 50.93 51.13 50.73 50.97 394,586 -0.05(-0.10%)
Jun 11, 2019 51.31 51.31 50.81 51.02 448,490 -0.15(-0.30%)
Jun 10, 2019 51.70 51.70 51.06 51.18 917,743 -0.35(-0.68%)
Jun 07, 2019 51.69 51.79 51.38 51.53 538,215 +0.00(+0.00%)
Jun 06, 2019 51.53 51.77 51.26 51.53 505,047 +0.10(+0.20%)
Jun 05, 2019 51.36 51.47 51.08 51.42 910,916 +0.25(+0.48%)
Jun 04, 2019 51.54 51.75 50.53 51.18 801,542 -0.26(-0.50%)
Jun 03, 2019 50.60 51.45 50.27 51.43 731,986 +0.77(+1.51%)
May 31, 2019 49.66 51.06 49.43 50.67 1,286,918 +0.82(+1.64%)
May 30, 2019 49.94 50.17 49.64 49.85 825,136 -0.05(-0.10%)
May 29, 2019 50.37 50.55 49.70 49.90 556,474 -0.53(-1.05%)
May 28, 2019 51.36 51.59 50.42 50.43 526,886 -0.93(-1.81%)
May 24, 2019 51.22 51.52 51.06 51.36 572,434 +0.31(+0.62%)
May 23, 2019 50.68 51.10 50.15 51.04 1,006,893 +0.87(+1.73%)
May 22, 2019 49.60 50.23 49.35 50.17 606,984 +0.55(+1.11%)
May 21, 2019 49.92 50.23 49.46 49.62 645,263 -0.20(-0.39%)
May 20, 2019 49.77 50.34 49.73 49.82 376,675 -0.03(-0.05%)
May 17, 2019 49.64 50.21 49.64 49.84 656,511 -0.21(-0.42%)
May 16, 2019 49.37 50.07 49.37 50.05 668,475 +0.64(+1.29%)
May 15, 2019 48.98 49.88 48.90 49.42 517,370 +0.14(+0.29%)
May 14, 2019 48.75 49.46 48.46 49.27 612,388 +0.56(+1.15%)
May 13, 2019 49.09 49.14 48.44 48.71 535,738 -0.94(-1.88%)
May 10, 2019 48.20 49.65 48.20 49.65 855,711 +1.30(+2.69%)
May 09, 2019 47.89 48.53 47.87 48.35 698,622 +0.17(+0.35%)
May 08, 2019 48.55 49.03 48.13 48.18 696,946 -0.41(-0.84%)
May 07, 2019 48.24 48.92 48.21 48.58 605,411 +0.09(+0.19%)
May 06, 2019 48.29 48.52 48.01 48.49 402,925 -0.13(-0.26%)
May 03, 2019 48.58 48.84 48.37 48.62 489,179 +0.15(+0.32%)
May 02, 2019 48.46 48.85 48.07 48.46 602,439 -0.06(-0.12%)
May 01, 2019 48.34 48.91 48.34 48.52 701,187 +0.18(+0.37%)
Apr 30, 2019 48.20 48.42 47.95 48.35 799,637 -0.04(-0.09%)
Apr 29, 2019 48.56 48.92 48.23 48.39 667,926 -0.18(-0.37%)
Apr 26, 2019 48.50 48.67 47.78 48.57 954,487 -0.09(-0.17%)
Apr 25, 2019 47.84 48.88 47.72 48.65 1,587,215 -0.65(-1.33%)
Apr 24, 2019 49.13 49.75 49.10 49.31 742,956 +0.22(+0.45%)
Apr 23, 2019 48.32 49.20 48.30 49.09 917,439 +0.86(+1.78%)
Apr 22, 2019 48.29 48.63 48.05 48.23 321,278 -0.24(-0.49%)
Apr 18, 2019 48.33 48.91 48.15 48.46 868,411 +0.22(+0.46%)
Apr 17, 2019 48.53 48.53 47.90 48.24 516,530 -0.37(-0.77%)
Apr 16, 2019 48.63 48.90 48.55 48.62 510,011 +0.23(+0.47%)
Apr 15, 2019 48.23 48.54 48.16 48.39 472,385 +0.13(+0.26%)
Apr 12, 2019 48.08 48.31 48.06 48.26 733,063 +0.39(+0.82%)
Apr 11, 2019 47.31 47.91 47.31 47.87 550,132 +0.49(+1.04%)
Apr 10, 2019 46.95 47.49 46.85 47.38 490,725 +0.53(+1.13%)
Apr 09, 2019 47.27 47.44 46.68 46.85 882,518 -0.62(-1.31%)
Apr 08, 2019 46.98 47.57 46.81 47.47 1,324,068 +0.53(+1.12%)
Apr 05, 2019 46.88 47.08 46.70 46.94 570,435 +0.12(+0.25%)
Apr 04, 2019 46.73 47.12 46.66 46.82 726,299 +0.10(+0.22%)
Apr 03, 2019 46.89 47.09 46.42 46.72 594,021 -0.04(-0.09%)
Apr 02, 2019 47.06 47.24 46.74 46.76 510,420 -0.31(-0.65%)
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.