AXS - AXIS Capital Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201965.1865.6364.9965.5265.52689,300
Sep 19, 201964.6665.2364.6665.0665.06335,600
Sep 18, 201964.7565.0764.5864.8364.83375,100
Sep 17, 201963.9464.9363.9464.8564.85365,900
Sep 16, 201963.9164.2163.6463.9663.96325,300
Sep 13, 201963.9964.2763.6164.0564.05308,300
Sep 12, 201963.6463.9963.1063.8563.85510,200
Sep 11, 201963.4763.8263.0463.4663.46596,700
Sep 10, 201964.7564.7563.2763.4763.47540,400
Sep 09, 201964.7264.9364.4264.6364.63477,500
Sep 06, 201963.9164.3263.5064.2364.23552,500
Sep 05, 201964.1764.4963.8463.9563.95390,900
Sep 04, 201963.0063.9463.0063.7963.79284,200
Sep 03, 201962.0663.3561.9562.8662.861,024,800
Aug 30, 201962.6662.8660.3061.3961.391,309,700
Aug 29, 201963.3363.3962.1162.5562.551,105,400
Aug 28, 201964.3964.3962.5463.0663.06979,900
Aug 27, 201964.8665.2964.4164.4364.43305,300
Aug 26, 201964.4264.7964.1864.7064.70422,500
Aug 23, 201965.2665.7564.1764.3364.33341,500
Aug 22, 201965.3665.6964.8765.3865.38374,400
Aug 21, 201965.3465.9264.9265.1465.14516,400
Aug 20, 201965.4765.8965.0165.1565.15509,500
Aug 19, 201965.3365.4363.4465.3765.37421,600
Aug 16, 201964.8565.0464.5764.8864.88374,800
Aug 15, 201963.6964.8663.4464.7064.70683,700
Aug 14, 201964.3064.6863.3963.4663.46375,000
Aug 13, 201964.0464.9263.8264.6864.68658,100
Aug 12, 201964.3465.0864.0464.1364.13324,800
Aug 09, 201964.0064.4663.7464.0464.04360,800
Aug 08, 201964.0464.4663.8163.9463.94301,400
Aug 07, 201963.0264.1562.5663.9863.98418,000
Aug 06, 201962.5163.3861.7863.3763.37350,400
Aug 05, 201962.7263.1461.9662.3362.33396,300
Aug 02, 201962.4063.1162.1362.6562.65497,700
Aug 01, 201963.6963.8262.1562.3562.35783,300
Jul 31, 201961.3764.2961.0363.6763.67988,600
Jul 30, 201961.3061.9861.0261.3761.37704,800
Jul 29, 201961.8762.1761.1561.4261.42400,900
Jul 26, 201961.3661.8861.0561.7361.73290,000
Jul 25, 201961.0061.4260.8761.2661.26271,200
Jul 24, 201960.3961.2260.3461.0061.00452,200
Jul 23, 201959.8960.4959.6360.4160.41452,700
Jul 22, 201960.0360.1459.7859.8959.89370,400
Jul 19, 201960.8860.9159.7759.9159.91602,900
Jul 18, 201959.9960.0959.5859.9459.94365,700
Jul 17, 201960.0060.0059.5159.8859.88388,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...