Advertisement
Advertisement
U.S. Markets open in 2 hrs 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

AXIS Capital Holdings Limited (AXS-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.19-0.03 (-0.12%)
At close: 03:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022------
Jan 18, 202225.2225.2225.1625.1925.1932,254
Jan 14, 202225.2225.2625.1825.2225.2233,915
Jan 13, 202225.1825.2925.1825.2125.2131,928
Jan 12, 202225.1925.1925.1725.1825.1823,349
Jan 11, 202225.1625.2025.1625.2025.2014,945
Jan 10, 202225.1425.2125.1425.1925.1937,772
Jan 07, 202225.1225.1925.1225.1825.1811,921
Jan 06, 202225.1325.1825.1325.1725.1719,786
Jan 05, 202225.1225.2325.1225.1225.1220,832
Jan 04, 202225.1725.1825.1325.1525.1513,603
Jan 03, 202225.2425.2425.2025.2225.2213,441
Dec 31, 202125.1325.2825.1225.2825.2868,941
Dec 30, 202125.1525.2325.1225.2025.2026,928
Dec 29, 202125.1025.2025.0725.2025.2032,811
Dec 29, 20210.34375 Dividend
Dec 28, 202125.4025.4425.4025.4425.1011,515
Dec 27, 202125.4225.4225.4025.4125.0613,727
Dec 23, 202125.4225.4225.4025.4225.089,795
Dec 22, 202125.3025.4225.3025.4225.0830,482
Dec 21, 202125.2825.3325.2825.3124.9710,093
Dec 20, 202125.3025.3625.2825.2824.9413,499
Dec 17, 202125.2825.3625.2825.2924.9525,062
Dec 16, 202125.2825.3425.2825.2924.9524,918
Dec 15, 202125.2825.3125.2825.2924.95170,717
Dec 14, 202125.3525.3525.3025.3024.9620,684
Dec 13, 202125.2725.3625.2725.3324.9920,104
Dec 10, 202125.2725.3125.2725.2924.9536,217
Dec 09, 202125.2525.3025.2525.2824.9417,667
Dec 08, 202125.2425.3225.2425.2924.9518,359
Dec 07, 202125.2725.3125.2725.3024.9619,465
Dec 06, 202125.2425.2925.2425.2724.9329,879
Dec 03, 202125.2625.2625.2125.2324.8949,696
Dec 02, 202125.2025.2525.2025.2224.8822,226
Dec 01, 202125.1925.2625.1925.2124.8724,551
Nov 30, 202125.1825.2225.1825.2124.87117,748
Nov 29, 202125.2025.2125.1825.2124.8755,150
Nov 26, 202125.2125.2125.1725.1924.85103,796
Nov 24, 202125.1825.2225.1825.2124.8738,390
Nov 23, 202125.2325.2425.2225.2324.8934,082
Nov 22, 202125.2125.2425.2125.2324.8921,203
Nov 19, 202125.2025.2625.2025.2624.9222,181
Nov 18, 202125.2125.2225.1825.2124.8717,267
Nov 17, 202125.2025.2225.1925.2224.8831,424
Nov 16, 202125.1825.2225.1825.2224.8735,136
Nov 15, 202125.1925.2825.1825.2424.9023,404
Nov 12, 202125.1825.2425.1625.2024.8634,570
Nov 11, 202125.2325.2325.1625.1824.8437,544
Nov 10, 202125.2325.2525.2325.2424.90112,802
Nov 09, 202125.2625.2625.2425.2424.9044,029
Nov 08, 202125.3125.3225.2725.2724.9323,084
Nov 05, 202125.2325.3225.2325.3224.9815,007
Nov 04, 202125.2325.3125.2325.2924.9527,120
Nov 03, 202125.2225.2625.2225.2424.8941,347
Nov 02, 202125.2325.2425.2225.2324.8919,111
Nov 01, 202125.2225.2425.2025.2324.8922,714
Oct 29, 202125.2125.2525.2025.2224.8868,608
Oct 28, 202125.2325.2325.2225.2324.8926,640
Oct 27, 202125.2025.2325.2025.2124.8724,850
Oct 26, 202125.2325.2325.2025.2224.8833,426
Oct 25, 202125.2025.2525.1825.2324.8922,794
Oct 22, 202125.2025.2625.1725.2524.9132,120
Oct 21, 202125.1425.1925.1425.1724.8311,861
Oct 20, 202125.1325.1625.1325.1524.8131,898
Oct 19, 202125.1325.1725.1325.1524.8117,992
Oct 18, 202125.1225.1625.1225.1524.8156,791
Oct 15, 202125.1125.1325.1025.1224.7873,202
Oct 14, 202125.1025.1525.0725.1424.80257,098
Oct 13, 202125.1825.2225.1025.1024.7665,489
Oct 12, 202125.1125.1525.1125.1524.8122,629
Oct 11, 202125.1025.1525.1025.1324.795,635
Oct 08, 202125.1225.1525.1025.1324.799,667
Oct 07, 202125.1125.1525.1125.1524.8114,868
Oct 06, 202125.0925.1725.0725.1724.8329,027
Oct 05, 202125.1025.1225.1025.1124.7719,410
Oct 04, 202125.0925.1425.0625.0924.7532,068
Oct 01, 202125.1525.1525.0725.1124.7725,077
Oct 01, 20210.34375 Dividend
Sep 30, 202125.4225.4825.4125.4124.7361,511
Sep 29, 202125.4025.4825.4025.4824.8028,634
Sep 28, 202125.4225.4325.4025.4324.7525,854
Sep 27, 202125.4525.4625.4125.4624.7820,218
Sep 24, 202125.4525.4725.4025.4524.7716,698
Sep 23, 202125.4425.4725.3825.4724.7920,842
Sep 22, 202125.4625.4825.4125.4724.7936,079
Sep 21, 202125.4525.4625.4025.4624.7821,327
Sep 20, 202125.3925.4525.3925.4424.7612,497
Sep 17, 202125.4025.4825.4025.4624.7883,189
Sep 16, 202125.4325.4425.4025.4424.7613,069
Sep 15, 202125.3925.4325.3925.4124.7328,939
Sep 14, 202125.3925.4225.3925.4224.7422,545
Sep 13, 202125.3825.4225.3725.4224.7419,859
Sep 10, 202125.3725.4225.3725.4124.7312,602
Sep 09, 202125.3725.4025.3625.4024.7211,339
Sep 08, 202125.3625.3925.3525.3824.7016,104
Sep 07, 202125.3925.4125.3625.3624.6815,643
Sep 03, 202125.4225.4325.3825.4324.7530,421
Sep 02, 202125.3825.4225.3725.4224.7420,083
Sep 01, 202125.4025.4425.3725.4224.7433,378
Aug 31, 202125.4125.4125.3625.3624.6848,267
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement