NYSE - Delayed Quote • USD
AXIS Capital Holdings Limited (AXS-PE)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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%
RDN Radian Group Inc.
30.35
+0.13%
MBI MBIA Inc.
6.82
+7.74%
ACT Enact Holdings, Inc.
29.95
+0.03%
AIZ Assurant, Inc.
172.88
-0.44%
AGO Assured Guaranty Ltd.
78.46
+0.68%
JRVR James River Group Holdings, Ltd.
8.99
-1.86%
MTG MGIC Investment Corporation
20.48
+0.59%