Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AXIS Capital Holdings Limited (AXS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.00+0.43 (+0.76%)
At close: 04:00PM EST
57.00 -0.05 (-0.09%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202256.3957.0855.7657.0057.00295,200
Jan 13, 202256.1656.8756.0056.5756.57262,300
Jan 12, 202256.3256.3555.4355.9955.99416,700
Jan 11, 202255.8456.2855.1456.0856.08445,200
Jan 10, 202255.7655.9154.7455.3855.38358,000
Jan 07, 202255.7455.7454.9355.4355.43301,500
Jan 06, 202254.8655.7254.2955.5055.50511,600
Jan 05, 202255.3455.7954.1954.2454.24647,000
Jan 04, 202255.1155.4354.6154.8054.80666,600
Jan 03, 202254.6355.0753.8554.0554.05415,300
Dec 31, 202154.2254.9854.2254.4754.47199,500
Dec 30, 202154.5654.7854.1054.2254.22357,000
Dec 29, 202153.6354.4353.4954.3954.39243,900
Dec 29, 20210.43 Dividend
Dec 28, 202152.8954.0252.8953.9853.55267,300
Dec 27, 202151.9052.9851.5452.8752.45223,500
Dec 23, 202151.5552.3051.2752.0851.67211,700
Dec 22, 202151.0451.5050.5651.1350.72368,700
Dec 21, 202151.0252.0150.9851.1250.71238,200
Dec 20, 202150.8551.1349.7850.6950.29314,800
Dec 17, 202152.2252.4351.4051.5651.15544,100
Dec 16, 202152.2052.7351.8852.2051.78303,300
Dec 15, 202151.6452.4451.4451.9951.58316,100
Dec 14, 202151.6252.7251.6151.7051.29288,300
Dec 13, 202151.8552.2151.1751.4851.07273,300
Dec 10, 202152.7952.9751.8352.2451.82258,400
Dec 09, 202151.7452.7551.7452.3351.91218,600
Dec 08, 202152.2152.4251.7752.2051.78198,300
Dec 07, 202152.5552.9252.0352.2151.79428,800
Dec 06, 202152.4753.0652.1752.5052.08578,800
Dec 03, 202152.6352.9251.8551.9151.50532,900
Dec 02, 202149.9751.9649.9751.6451.23304,600
Dec 01, 202150.4551.2549.7149.7449.34277,100
Nov 30, 202150.2350.7849.5049.6849.28544,900
Nov 29, 202151.8451.8450.3750.7950.39383,800
Nov 26, 202150.6951.3749.9350.9950.58263,300
Nov 24, 202153.7253.7252.4852.5852.16314,200
Nov 23, 202153.0953.8052.9853.6953.26298,500
Nov 22, 202151.8353.1151.7752.6752.25282,000
Nov 19, 202152.1552.4051.4051.5551.14326,100
Nov 18, 202153.2353.3652.1052.1251.70233,100
Nov 17, 202152.9653.4552.5853.2052.78302,100
Nov 16, 202153.3953.7353.1853.2652.84314,000
Nov 15, 202152.8753.3852.5953.3152.89265,600
Nov 12, 202152.7152.8552.1152.6052.18169,100
Nov 11, 202152.6252.8952.3052.4852.06162,500
Nov 10, 202152.4152.8252.2152.4752.05187,500
Nov 09, 202152.7452.8852.2052.4051.98204,700
Nov 08, 202153.2253.5752.8352.9052.48224,500
Nov 05, 202152.2353.1952.2353.1252.70184,900
Nov 04, 202153.0353.0351.4551.8451.43330,900
Nov 03, 202152.6653.4752.6052.9852.56458,300
Nov 02, 202153.7553.8252.6053.0552.63338,300
Nov 01, 202152.5653.8252.4753.7453.31419,600
Oct 29, 202154.0454.1651.9952.0751.66782,300
Oct 28, 202156.3156.3152.2153.6653.231,012,600
Oct 27, 202152.5353.1551.5651.6151.20606,900
Oct 26, 202152.7052.9752.1452.5352.11386,500
Oct 25, 202152.0052.7751.8952.6352.21344,100
Oct 22, 202152.5752.5751.7652.0251.61348,600
Oct 21, 202152.6852.8252.2052.3451.92232,300
Oct 20, 202152.1552.8652.0852.6652.24273,000
Oct 19, 202152.1352.3751.8052.2051.78313,500
Oct 18, 202151.7852.2451.4051.6951.28352,600
Oct 15, 202151.7652.2751.4851.9551.54643,200
Oct 14, 202150.1551.4449.9751.1350.72398,400
Oct 13, 202148.8250.0047.9049.8649.46567,000
Oct 12, 202148.5149.1548.3449.0448.65363,000
Oct 11, 202149.7249.8548.4748.5348.14292,900
Oct 08, 202149.9250.6049.3449.4649.07635,800
Oct 07, 202148.4949.7848.4949.7549.35729,600
Oct 06, 202146.7448.4946.6748.4548.06602,000
Oct 05, 202146.3847.1946.2846.9146.54495,300
Oct 04, 202146.0046.9745.9046.3846.01547,200
Oct 01, 202145.6446.3944.7245.9545.58424,100
Oct 01, 20210.42 Dividend
Sep 30, 202146.2946.9546.0246.0445.26784,300
Sep 29, 202145.5946.4345.2846.1145.33495,100
Sep 28, 202146.2346.9545.1945.5044.73595,200
Sep 27, 202145.4846.2645.2946.1145.33669,900
Sep 24, 202145.0045.2844.4945.0744.30619,300
Sep 23, 202145.3845.8344.8144.9344.17552,000
Sep 22, 202145.4045.6345.1545.3244.55578,900
Sep 21, 202145.8345.9045.0245.0544.28371,200
Sep 20, 202145.2245.7344.7645.2844.51456,800
Sep 17, 202146.5347.0145.7345.9945.211,459,800
Sep 16, 202146.9847.3746.4446.5445.75471,900
Sep 15, 202146.8247.3346.5446.9446.14545,700
Sep 14, 202147.6647.9746.6646.9846.18368,400
Sep 13, 202147.3548.0747.2147.5746.76384,500
Sep 10, 202148.3448.4747.0547.1146.31297,000
Sep 09, 202148.6948.9547.9748.1347.31374,100
Sep 08, 202147.4148.7947.1648.6947.86724,800
Sep 07, 202148.3348.3747.5647.6546.84474,100
Sep 03, 202149.2249.3048.3648.6147.78582,300
Sep 02, 202150.4550.4549.2749.3248.48403,500
Sep 01, 202151.4351.4850.2050.3149.45517,500
Aug 31, 202151.0751.8550.9451.1750.30436,900
Aug 30, 202152.2652.3750.8851.2650.39570,600
Aug 27, 202151.5852.4851.5852.4351.54402,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement