NYSE - Delayed Quote USD

AXIS Capital Holdings Limited (AXS-PE)

20.92 -0.12 (-0.57%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.04 21.19 20.91 20.92 20.92 18,395
Apr 25, 2024 20.78 21.10 20.78 21.04 21.04 17,221
Apr 24, 2024 21.26 21.29 20.95 21.29 21.29 23,464
Apr 23, 2024 21.05 21.37 21.05 21.26 21.26 31,466
Apr 22, 2024 21.02 21.11 20.90 21.05 21.05 27,238
Apr 19, 2024 21.10 21.16 20.85 21.02 21.02 58,981
Apr 18, 2024 21.28 21.32 20.94 20.98 20.98 27,651
Apr 17, 2024 21.06 21.37 20.86 21.24 21.24 37,221
Apr 16, 2024 20.65 20.94 20.45 20.90 20.90 77,324
Apr 15, 2024 21.16 21.25 20.63 20.75 20.75 48,720
Apr 12, 2024 21.41 21.49 21.21 21.27 21.27 14,983
Apr 11, 2024 21.60 21.60 21.16 21.47 21.47 27,307
Apr 10, 2024 22.08 22.10 21.38 21.44 21.44 46,868
Apr 9, 2024 22.17 22.30 22.15 22.24 22.24 20,131
Apr 8, 2024 22.46 22.47 22.11 22.15 22.15 18,727
Apr 5, 2024 22.35 22.56 22.21 22.43 22.43 8,516
Apr 4, 2024 22.51 22.59 22.18 22.34 22.34 15,685
Apr 3, 2024 22.40 22.53 22.32 22.44 22.44 18,210
Apr 2, 2024 22.58 22.62 22.22 22.49 22.49 32,209
Apr 1, 2024 22.81 22.86 22.27 22.75 22.75 45,620
Mar 28, 2024 22.76 22.89 22.58 22.67 22.67 40,486
Mar 27, 2024 22.64 22.75 22.39 22.75 22.75 15,373
Mar 26, 2024 22.52 22.67 22.34 22.56 22.56 20,106
Mar 25, 2024 22.66 22.69 22.33 22.46 22.46 20,712
Mar 22, 2024 22.84 22.90 22.60 22.66 22.66 30,549
Mar 21, 2024 22.49 22.76 22.49 22.76 22.76 30,652
Mar 20, 2024 22.40 22.49 22.31 22.47 22.47 28,527
Mar 19, 2024 22.32 22.39 22.27 22.39 22.39 24,616
Mar 18, 2024 22.19 22.36 22.14 22.34 22.34 29,416
Mar 15, 2024 22.24 22.35 22.10 22.22 22.22 22,112
Mar 14, 2024 22.28 22.39 22.07 22.25 22.25 30,411
Mar 13, 2024 22.24 22.40 22.16 22.29 22.29 20,518
Mar 12, 2024 22.37 22.38 22.20 22.31 22.31 32,219
Mar 11, 2024 22.33 22.45 22.28 22.38 22.38 19,366
Mar 8, 2024 22.21 22.38 22.18 22.37 22.37 30,874
Mar 7, 2024 22.14 22.24 22.07 22.18 22.18 33,260
Mar 6, 2024 22.00 22.13 21.86 22.09 22.09 27,487
Mar 5, 2024 21.78 21.90 21.70 21.90 21.90 27,529
Mar 4, 2024 21.82 21.92 21.69 21.74 21.74 49,783
Mar 1, 2024 0.34 Dividend
Mar 1, 2024 21.75 21.87 21.64 21.82 21.82 41,669
Feb 29, 2024 21.88 22.09 21.79 21.96 21.62 109,680
Feb 28, 2024 22.25 22.36 21.67 21.79 21.45 182,637
Feb 27, 2024 22.44 22.60 22.15 22.18 21.83 48,120
Feb 26, 2024 22.47 22.59 22.24 22.49 22.14 44,084
Feb 23, 2024 22.22 22.49 22.22 22.42 22.07 35,102
Feb 22, 2024 22.21 22.30 22.14 22.14 21.79 15,334
Feb 21, 2024 22.15 22.23 22.01 22.10 21.75 20,677
Feb 20, 2024 22.07 22.21 22.06 22.06 21.71 20,308
Feb 16, 2024 22.03 22.15 21.92 22.04 21.69 18,361
Feb 15, 2024 22.17 22.25 21.96 22.05 21.70 37,027
Feb 14, 2024 21.97 22.15 21.97 22.12 21.77 18,873
Feb 13, 2024 22.13 22.16 21.75 21.97 21.63 24,836
Feb 12, 2024 22.50 22.50 22.28 22.28 21.93 47,062
Feb 9, 2024 22.42 22.50 22.25 22.47 22.12 30,809
Feb 8, 2024 22.50 22.50 22.23 22.39 22.04 29,886
Feb 7, 2024 22.26 22.46 22.11 22.45 22.10 26,422
Feb 6, 2024 22.12 22.30 22.00 22.19 21.84 16,050
Feb 5, 2024 22.40 22.40 22.06 22.06 21.71 25,390
Feb 2, 2024 22.42 22.60 22.30 22.45 22.10 25,896
Feb 1, 2024 22.44 22.48 21.94 22.47 22.12 32,852
Jan 31, 2024 22.36 22.49 22.15 22.33 21.98 29,567
Jan 30, 2024 22.35 22.48 22.21 22.35 22.00 38,857
Jan 29, 2024 22.27 22.35 22.13 22.27 21.92 24,928
Jan 26, 2024 22.19 22.23 22.03 22.18 21.83 19,159
Jan 25, 2024 22.07 22.26 21.92 22.19 21.84 34,473
Jan 24, 2024 21.93 22.00 21.80 21.93 21.59 19,775
Jan 23, 2024 21.93 22.02 21.78 21.80 21.46 29,192
Jan 22, 2024 21.70 21.92 21.57 21.90 21.56 20,512
Jan 19, 2024 21.47 21.68 21.30 21.64 21.30 64,432
Jan 18, 2024 21.44 21.53 21.22 21.41 21.07 33,847
Jan 17, 2024 21.49 21.55 21.35 21.39 21.06 35,988
Jan 16, 2024 21.68 21.68 21.43 21.53 21.19 27,336
Jan 12, 2024 21.56 21.74 21.44 21.70 21.36 27,090
Jan 11, 2024 21.50 21.58 21.36 21.41 21.07 25,993
Jan 10, 2024 21.40 21.72 21.38 21.50 21.16 56,120
Jan 9, 2024 21.27 21.45 21.22 21.34 21.01 34,924
Jan 8, 2024 21.15 21.32 21.13 21.26 20.93 36,007
Jan 5, 2024 20.92 21.25 20.80 21.04 20.71 68,552
Jan 4, 2024 20.97 21.05 20.90 20.95 20.62 21,280
Jan 3, 2024 21.00 21.07 20.68 20.94 20.61 75,907
Jan 2, 2024 20.91 21.12 20.89 21.12 20.79 54,799
Dec 29, 2023 21.21 21.38 20.86 20.91 20.58 102,255
Dec 28, 2023 0.34 Dividend
Dec 28, 2023 21.41 21.52 21.22 21.32 20.99 43,394
Dec 27, 2023 21.53 21.74 21.35 21.68 21.00 45,759
Dec 26, 2023 21.45 21.68 21.40 21.53 20.86 30,917
Dec 22, 2023 21.30 21.38 21.27 21.33 20.66 31,203
Dec 21, 2023 21.18 21.32 21.10 21.25 20.59 41,224
Dec 20, 2023 21.00 21.16 20.97 21.08 20.42 46,045
Dec 19, 2023 20.81 20.99 20.77 20.97 20.31 78,505
Dec 18, 2023 21.06 21.17 20.65 20.77 20.12 51,957
Dec 15, 2023 21.27 21.30 20.95 21.12 20.46 53,257
Dec 14, 2023 21.12 21.46 21.10 21.19 20.53 80,850
Dec 13, 2023 20.47 20.98 20.32 20.98 20.32 89,650
Dec 12, 2023 20.26 20.46 20.26 20.44 19.80 45,958
Dec 11, 2023 20.50 20.67 20.17 20.26 19.63 76,277
Dec 8, 2023 20.85 20.85 20.49 20.60 19.96 25,801
Dec 7, 2023 20.89 21.05 20.75 20.81 20.16 32,037
Dec 6, 2023 21.12 21.30 20.64 20.77 20.12 76,309
Dec 5, 2023 21.40 21.40 21.06 21.06 20.40 25,854
Dec 4, 2023 21.35 21.41 21.00 21.40 20.73 28,838
Dec 1, 2023 21.29 21.51 21.08 21.41 20.74 44,324
Nov 30, 2023 21.15 21.33 20.92 21.24 20.58 119,966
Nov 29, 2023 20.80 21.21 20.78 21.06 20.40 49,402
Nov 28, 2023 20.49 20.70 20.44 20.64 19.99 39,772
Nov 27, 2023 20.29 20.53 20.25 20.39 19.75 43,420
Nov 24, 2023 20.20 20.32 20.10 20.22 19.59 14,653
Nov 22, 2023 20.49 20.58 19.93 20.12 19.49 53,359
Nov 21, 2023 20.84 20.90 20.38 20.42 19.78 31,881
Nov 20, 2023 20.95 20.99 20.68 20.83 20.18 23,844
Nov 17, 2023 20.96 21.07 20.88 20.88 20.23 16,679
Nov 16, 2023 21.00 21.00 20.67 20.87 20.22 20,993
Nov 15, 2023 21.00 21.00 20.83 20.87 20.22 21,907
Nov 14, 2023 21.05 21.52 20.99 21.06 20.40 45,242
Nov 13, 2023 20.58 20.87 20.55 20.73 20.08 32,149
Nov 10, 2023 20.59 20.62 20.33 20.57 19.93 40,705
Nov 9, 2023 20.75 20.79 20.41 20.42 19.78 32,106
Nov 8, 2023 20.69 20.79 20.61 20.71 20.06 18,301
Nov 7, 2023 20.60 20.74 20.51 20.59 19.95 14,488
Nov 6, 2023 20.78 20.83 20.55 20.67 20.02 22,008
Nov 3, 2023 20.42 20.84 20.42 20.83 20.18 30,621
Nov 2, 2023 20.04 20.67 20.00 20.34 19.70 52,753
Nov 1, 2023 19.48 19.93 19.45 19.93 19.31 28,993
Oct 31, 2023 19.25 19.51 19.14 19.49 18.88 45,709
Oct 30, 2023 19.77 19.77 19.14 19.14 18.54 47,807
Oct 27, 2023 19.90 19.90 19.53 19.53 18.92 25,131
Oct 26, 2023 19.79 20.05 19.79 20.03 19.40 12,249
Oct 25, 2023 20.13 20.13 19.77 19.84 19.22 21,885
Oct 24, 2023 19.85 20.19 19.64 20.19 19.56 35,782
Oct 23, 2023 19.25 19.87 19.25 19.76 19.14 59,605
Oct 20, 2023 19.29 19.56 19.03 19.52 18.91 41,031
Oct 19, 2023 19.25 19.37 19.03 19.26 18.66 45,834
Oct 18, 2023 19.12 19.32 18.95 19.14 18.54 36,722
Oct 17, 2023 18.95 19.21 18.93 19.17 18.57 43,260
Oct 16, 2023 19.13 19.26 19.04 19.26 18.66 30,617
Oct 13, 2023 19.53 19.53 18.91 19.11 18.51 36,703
Oct 12, 2023 19.37 19.37 19.05 19.23 18.63 25,560
Oct 11, 2023 19.42 19.60 19.27 19.45 18.84 21,703
Oct 10, 2023 19.21 19.42 19.16 19.32 18.72 23,030
Oct 9, 2023 19.17 19.32 19.02 19.24 18.64 26,806
Oct 6, 2023 18.94 19.29 18.77 19.15 18.55 35,687
Oct 5, 2023 19.34 19.38 19.02 19.15 18.55 75,487
Oct 4, 2023 19.45 19.49 19.19 19.38 18.77 58,968
Oct 3, 2023 19.71 19.76 19.21 19.36 18.75 37,447
Oct 2, 2023 19.91 19.91 19.50 19.78 19.16 21,762
Sep 29, 2023 0.34 Dividend
Sep 29, 2023 20.01 20.33 19.91 20.05 19.42 155,751
Sep 28, 2023 19.90 20.25 19.79 20.25 19.28 60,233
Sep 27, 2023 20.05 20.17 19.61 19.96 19.01 40,262
Sep 26, 2023 19.97 20.10 19.78 19.90 18.95 34,409
Sep 25, 2023 20.13 20.23 20.01 20.05 19.09 30,298
Sep 22, 2023 20.22 20.30 20.00 20.23 19.26 18,501
Sep 21, 2023 20.17 20.20 19.89 20.15 19.19 40,666
Sep 20, 2023 20.36 20.45 20.27 20.38 19.41 36,519
Sep 19, 2023 20.28 20.38 20.20 20.31 19.34 30,527
Sep 18, 2023 20.20 20.46 20.20 20.35 19.38 25,310
Sep 15, 2023 20.22 20.34 20.17 20.27 19.30 29,632
Sep 14, 2023 20.05 20.32 20.02 20.32 19.35 57,796
Sep 13, 2023 19.89 20.05 19.74 20.00 19.05 35,867
Sep 12, 2023 19.92 19.96 19.76 19.89 18.94 26,673
Sep 11, 2023 19.93 20.05 19.84 19.92 18.97 31,512
Sep 8, 2023 19.73 19.92 19.72 19.89 18.94 47,439
Sep 7, 2023 19.55 19.78 19.49 19.67 18.73 33,033
Sep 6, 2023 19.65 19.68 19.44 19.59 18.66 15,178
Sep 5, 2023 19.69 19.78 19.58 19.58 18.65 36,861
Sep 1, 2023 19.80 19.89 19.59 19.75 18.81 24,883
Aug 31, 2023 19.69 19.94 19.62 19.74 18.80 77,332
Aug 30, 2023 19.81 19.86 19.73 19.80 18.86 11,741
Aug 29, 2023 19.60 19.92 19.58 19.74 18.80 24,312
Aug 28, 2023 19.74 19.76 19.53 19.63 18.69 41,684
Aug 25, 2023 19.56 19.75 19.47 19.65 18.71 15,660
Aug 24, 2023 19.67 19.72 19.50 19.56 18.63 17,553
Aug 23, 2023 19.59 19.69 19.53 19.67 18.73 25,899
Aug 22, 2023 19.49 19.77 19.32 19.47 18.54 27,255
Aug 21, 2023 19.69 19.90 19.34 19.44 18.51 60,082
Aug 18, 2023 19.88 20.12 19.67 19.72 18.78 39,214
Aug 17, 2023 20.10 20.10 19.77 19.95 19.00 17,928
Aug 16, 2023 20.08 20.19 19.96 20.06 19.10 30,867
Aug 15, 2023 20.02 20.23 19.81 20.14 19.18 113,023
Aug 14, 2023 20.01 20.12 20.00 20.05 19.09 10,575
Aug 11, 2023 20.03 20.11 19.97 20.00 19.05 13,419
Aug 10, 2023 20.18 20.31 20.02 20.04 19.08 26,210
Aug 9, 2023 20.19 20.27 20.09 20.09 19.13 28,920
Aug 8, 2023 20.15 20.25 20.10 20.19 19.23 73,133
Aug 7, 2023 20.32 20.48 20.20 20.32 19.35 32,471
Aug 4, 2023 20.28 20.50 20.08 20.25 19.28 46,953
Aug 3, 2023 19.99 20.18 19.92 20.18 19.22 72,455
Aug 2, 2023 20.10 20.20 20.01 20.15 19.19 68,471
Aug 1, 2023 20.34 20.34 20.20 20.29 19.32 21,912
Jul 31, 2023 20.40 20.61 20.31 20.43 19.46 42,934
Jul 28, 2023 20.39 20.61 20.17 20.35 19.38 29,859
Jul 27, 2023 20.58 20.69 20.18 20.34 19.37 56,622
Jul 26, 2023 20.32 20.57 20.31 20.46 19.48 36,028
Jul 25, 2023 20.31 20.38 20.26 20.26 19.29 23,919
Jul 24, 2023 20.37 20.45 20.28 20.35 19.38 39,142
Jul 21, 2023 20.26 20.33 20.19 20.30 19.33 61,160
Jul 20, 2023 20.39 20.50 20.12 20.22 19.26 62,336
Jul 19, 2023 20.55 20.58 20.36 20.47 19.49 46,231
Jul 18, 2023 20.42 20.59 20.35 20.42 19.45 59,372
Jul 17, 2023 20.56 20.56 20.20 20.42 19.45 55,289
Jul 14, 2023 20.84 20.89 20.41 20.56 19.58 27,006
Jul 13, 2023 20.77 20.82 20.65 20.78 19.79 37,855
Jul 12, 2023 20.68 20.75 20.54 20.68 19.69 27,043
Jul 11, 2023 20.37 20.54 20.29 20.53 19.55 29,105
Jul 10, 2023 20.31 20.46 20.24 20.29 19.32 40,780
Jul 7, 2023 20.26 20.44 20.22 20.29 19.32 32,990
Jul 6, 2023 20.45 20.47 20.05 20.27 19.30 33,287
Jul 5, 2023 20.77 20.91 20.54 20.61 19.63 47,513
Jul 3, 2023 20.55 20.84 20.55 20.84 19.85 23,900
Jun 30, 2023 20.24 20.53 20.24 20.52 19.54 115,683
Jun 29, 2023 0.34 Dividend
Jun 29, 2023 20.78 20.78 20.00 20.21 19.25 55,104
Jun 28, 2023 20.77 20.94 20.73 20.86 19.54 52,288
Jun 27, 2023 20.70 20.86 20.64 20.77 19.45 39,991
Jun 26, 2023 20.55 20.88 20.55 20.64 19.33 40,416
Jun 23, 2023 20.62 20.71 20.42 20.47 19.17 47,511
Jun 22, 2023 20.84 20.94 20.57 20.62 19.31 53,758
Jun 21, 2023 20.83 21.01 20.68 20.90 19.57 41,149
Jun 20, 2023 20.90 21.05 20.71 20.82 19.50 26,910
Jun 16, 2023 21.13 21.40 20.85 20.87 19.55 173,885
Jun 15, 2023 21.15 21.42 21.06 21.10 19.76 24,702
Jun 14, 2023 21.63 21.63 20.95 21.15 19.81 37,940
Jun 13, 2023 21.67 21.82 21.54 21.65 20.28 28,070
Jun 12, 2023 21.85 21.92 21.51 21.54 20.17 27,091
Jun 9, 2023 21.87 22.03 21.81 21.81 20.43 13,348
Jun 8, 2023 22.13 22.13 21.86 21.88 20.49 22,907
Jun 7, 2023 22.08 22.23 21.93 22.13 20.73 18,904
Jun 6, 2023 21.82 22.12 21.67 22.02 20.62 34,128
Jun 5, 2023 22.16 22.12 21.68 21.76 20.38 22,193
Jun 2, 2023 21.57 22.18 21.56 22.18 20.77 39,397
Jun 1, 2023 21.43 21.52 21.26 21.43 20.07 38,071
May 31, 2023 21.37 21.60 21.13 21.30 19.95 97,325
May 30, 2023 20.87 21.44 20.79 21.30 19.95 53,511
May 26, 2023 20.88 20.88 20.75 20.82 19.50 11,159
May 25, 2023 20.99 20.99 20.77 20.80 19.48 25,851
May 24, 2023 20.87 21.04 20.76 20.96 19.63 18,606
May 23, 2023 20.84 21.14 20.82 20.87 19.55 29,705
May 22, 2023 21.03 21.06 20.86 20.90 19.57 19,962
May 19, 2023 20.95 20.98 20.54 20.94 19.61 15,707
May 18, 2023 20.97 21.15 20.70 20.85 19.53 29,864
May 17, 2023 20.78 21.06 20.58 20.86 19.54 24,265
May 16, 2023 20.83 20.89 20.66 20.68 19.37 20,107
May 15, 2023 20.99 21.08 20.78 20.88 19.56 28,595
May 12, 2023 21.10 21.25 20.81 21.00 19.67 31,433
May 11, 2023 21.48 21.48 21.09 21.15 19.81 32,945
May 10, 2023 21.55 21.79 21.46 21.51 20.15 23,455
May 9, 2023 21.70 21.70 21.37 21.37 20.02 23,698
May 8, 2023 21.76 21.76 21.63 21.67 20.30 14,191
May 5, 2023 21.38 21.96 21.38 21.62 20.25 16,295
May 4, 2023 21.51 21.60 21.03 21.15 19.81 147,399
May 3, 2023 22.25 22.53 21.85 21.91 20.52 34,052
May 2, 2023 22.45 22.53 22.03 22.24 20.83 34,178
May 1, 2023 22.70 22.94 22.39 22.50 21.07 20,948
Apr 28, 2023 22.46 22.94 22.46 22.71 21.27 96,509
Apr 27, 2023 22.35 22.62 22.26 22.61 21.18 20,125

Related Tickers

ESNT Essent Group Ltd.
53.98
+0.22%
 
AMBC Ambac Financial Group, Inc.
14.59
+1.46%
 
AMSF AMERISAFE, Inc.
45.56
-0.57%
 
MBI MBIA Inc.
6.82
+7.74%
 
RDN Radian Group Inc.
30.35
+0.13%
 
ACT Enact Holdings, Inc.
29.95
+0.03%
 
AIZ Assurant, Inc.
172.88
-0.44%
 
AGO Assured Guaranty Ltd.
78.46
+0.68%
 
MTG MGIC Investment Corporation
20.48
+0.59%
 
RYAN Ryan Specialty Holdings, Inc.
48.94
-1.77%