AXS - AXIS Capital Holdings Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201960.0059.9959.5259.8359.83149,408
Jul 16, 201960.5060.7359.9060.1360.13284,900
Jul 15, 201960.4360.9460.4260.6460.64364,200
Jul 12, 201960.2360.8259.9660.3460.34496,800
Jul 11, 201960.9961.2360.1560.2660.26596,200
Jul 10, 201961.0261.5860.0160.8560.85332,100
Jul 09, 201960.6560.9760.5360.9760.97338,900
Jul 08, 201960.9761.1860.5660.6660.66380,900
Jul 05, 201960.6961.2560.5561.0061.00263,700
Jul 03, 201960.5360.8460.3560.7660.76203,100
Jul 02, 201960.3960.7059.9260.3160.31475,800
Jul 01, 201959.8560.2859.7160.2560.25354,200
Jun 28, 201958.6759.6558.6759.6559.65686,700
Jun 27, 201958.2158.5257.8258.4358.43413,600
Jun 27, 20190.4 Dividend
Jun 26, 201959.8759.9058.5058.5258.12648,000
Jun 25, 201959.8460.2159.7159.7959.38356,000
Jun 24, 201959.5460.3759.5359.7759.36369,700
Jun 21, 201960.5960.6659.6559.6559.24601,900
Jun 20, 201960.6760.7059.8560.5160.10433,600
Jun 19, 201960.0060.7959.9760.5460.13495,200
Jun 18, 201960.2860.5059.7059.8159.40415,500
Jun 17, 201960.6660.9260.1360.1359.72476,300
Jun 14, 201960.4060.6960.2160.5960.18436,200
Jun 13, 201959.8860.5059.5460.4860.071,148,500
Jun 12, 201959.8960.1359.6559.9459.53335,600
Jun 11, 201960.3460.3459.7560.0059.59381,400
Jun 10, 201960.7960.7960.0560.1859.77780,500
Jun 07, 201960.7860.9060.4260.5960.18457,800
Jun 06, 201960.5960.8860.2860.5960.18429,500
Jun 05, 201960.4060.5260.0760.4760.06774,600
Jun 04, 201960.6160.8559.4260.1859.77681,600
Jun 03, 201959.5060.5059.1160.4860.07622,500
May 31, 201958.4060.0458.1259.5859.171,094,500
May 30, 201958.7259.0058.3758.6258.22701,700
May 29, 201959.2359.4458.4458.6858.28473,200
May 28, 201960.4060.6759.2959.3058.89455,300
May 24, 201960.2360.5960.0460.3959.98489,700
May 23, 201959.6060.0958.9760.0259.61856,300
May 22, 201958.3259.0758.0359.0058.60516,200
May 21, 201958.7059.0758.1658.3557.95548,700
May 20, 201958.5359.2058.4858.5858.18320,300
May 17, 201958.3759.0458.3758.6158.21558,300
May 16, 201958.0558.8858.0558.8658.46568,500
May 15, 201957.6058.6657.5058.1157.71440,000
May 14, 201957.3358.1656.9857.9457.54520,800
May 13, 201957.7357.7956.9657.2856.89455,600
May 10, 201956.6858.3856.6858.3857.98727,800
May 09, 201956.3157.0756.2956.8556.46594,100
May 08, 201957.0957.6656.6056.6556.26592,700
May 07, 201956.7357.5356.6957.1356.74514,800
May 06, 201956.7857.0656.4657.0256.63342,600
May 03, 201957.1357.4356.8857.1756.78416,000
May 02, 201956.9957.4456.5356.9956.60512,300
May 01, 201956.8457.5156.8457.0656.67596,300
Apr 30, 201956.6856.9456.3956.8556.46680,000
Apr 29, 201957.1057.5356.7156.9056.51568,000
Apr 26, 201957.0357.2356.1857.1156.72811,700
Apr 25, 201956.2557.4856.1257.2156.821,349,800
Apr 24, 201957.7758.5057.7457.9857.58631,800
Apr 23, 201956.8257.8656.8057.7257.33780,200
Apr 22, 201956.7957.1856.5056.7156.32273,200
Apr 18, 201956.8357.5156.6256.9956.60738,500
Apr 17, 201957.0757.0756.3356.7356.34439,300
Apr 16, 201957.1957.5057.0957.1756.78433,700
Apr 15, 201956.7157.0856.6356.9056.51401,700
Apr 12, 201956.5456.8156.5256.7556.36623,500
Apr 11, 201955.6356.3455.6356.2955.91467,800
Apr 10, 201955.2155.8555.0955.7155.33417,300
Apr 09, 201955.5855.7954.8955.0954.71750,500
Apr 08, 201955.2455.9455.0555.8255.441,126,000
Apr 05, 201955.1355.3654.9255.2054.82485,100
Apr 04, 201954.9555.4154.8755.0654.68617,600
Apr 03, 201955.1455.3754.5954.9454.56505,200
Apr 02, 201955.3455.5554.9654.9954.61434,100
Apr 01, 201955.1155.4854.6655.3554.97736,900
Mar 29, 201955.3255.5254.5354.7854.41699,600
Mar 28, 201955.2655.5354.4755.1454.76441,800
Mar 28, 20190.4 Dividend
Mar 27, 201955.7155.8655.4555.5654.78621,400
Mar 26, 201955.6855.8455.3355.7254.94417,600
Mar 25, 201955.7755.9455.4155.6054.82519,800
Mar 22, 201956.0956.2755.7255.8355.05479,700
Mar 21, 201955.6556.3955.4256.3155.52620,400
Mar 20, 201956.9856.9855.8855.9055.12486,100
Mar 19, 201957.1257.3656.8456.9456.14514,300
Mar 18, 201957.3657.3956.7956.9456.14539,100
Mar 15, 201956.9358.0656.7057.3656.561,909,600
Mar 14, 201956.5257.1456.4456.9856.18870,000
Mar 13, 201956.9357.4856.4256.5055.71762,800
Mar 12, 201955.8056.2755.8055.8955.11349,500
Mar 11, 201955.8455.8455.4855.6654.88643,200
Mar 08, 201955.3755.7655.2355.6854.90545,500
Mar 07, 201956.1956.4155.6455.6954.91425,500
Mar 06, 201956.8557.0756.3656.3955.60369,100
Mar 05, 201956.9957.4256.7556.9256.12612,200
Mar 04, 201957.3257.3756.6357.1156.31397,600
Mar 01, 201957.2757.6556.8557.2456.44417,600
Feb 28, 201957.1857.3256.8057.0756.27386,500
Feb 27, 201956.9057.5056.7957.2556.45298,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...