Skip to main content

Axis Capital Holdings (NY: AXS )

61.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 61.32 61.74 60.84 61.25 573,328 +0.07(+0.11%)
Apr 15, 2024 62.47 62.72 61.13 61.18 701,478 -0.73(-1.18%)
Apr 12, 2024 62.50 62.99 61.68 61.91 488,216 -0.25(-0.40%)
Apr 11, 2024 64.06 64.06 62.13 62.16 608,895 -2.44(-3.78%)
Apr 10, 2024 63.26 64.67 63.26 64.60 500,654 +0.98(+1.54%)
Apr 09, 2024 65.42 65.60 63.60 63.62 904,692 -1.77(-2.71%)
Apr 08, 2024 65.64 65.83 65.25 65.39 386,980 -0.13(-0.20%)
Apr 05, 2024 64.84 65.68 64.45 65.52 757,976 +0.69(+1.06%)
Apr 04, 2024 65.71 65.86 64.46 64.83 610,024 -0.54(-0.83%)
Apr 03, 2024 64.78 65.54 64.39 65.37 1,047,129 +0.63(+0.97%)
Apr 02, 2024 65.00 65.14 64.38 64.74 632,035 -0.27(-0.42%)
Apr 01, 2024 65.18 65.25 64.33 65.01 480,466 -0.01(-0.02%)
Mar 28, 2024 64.91 65.32 64.76 65.02 811,582 +0.03(+0.05%)
Mar 27, 2024 64.07 65.07 64.07 64.99 600,483 +1.18(+1.85%)
Mar 26, 2024 63.60 64.10 63.15 63.81 504,351 +0.06(+0.09%)
Mar 25, 2024 62.90 63.90 62.84 63.75 696,160 +0.87(+1.38%)
Mar 22, 2024 63.95 64.08 62.84 62.88 386,122 -0.91(-1.43%)
Mar 21, 2024 64.07 64.15 63.45 63.79 414,965 -0.23(-0.36%)
Mar 20, 2024 63.36 64.42 63.36 64.02 426,002 +0.66(+1.04%)
Mar 19, 2024 63.26 63.89 63.01 63.36 474,835 +0.23(+0.36%)
Mar 18, 2024 63.16 63.88 62.85 63.13 760,409 -0.03(-0.05%)
Mar 15, 2024 63.04 63.68 62.74 63.16 609,241 +0.13(+0.21%)
Mar 14, 2024 62.60 63.05 62.26 63.03 457,600 +0.44(+0.70%)
Mar 13, 2024 62.35 62.82 62.16 62.59 393,634 +0.38(+0.61%)
Mar 12, 2024 61.31 62.32 61.24 62.21 531,766 +0.73(+1.19%)
Mar 11, 2024 61.03 61.72 61.03 61.48 520,733 +0.30(+0.49%)
Mar 08, 2024 60.92 61.61 60.80 61.18 432,251 +0.24(+0.39%)
Mar 07, 2024 60.68 61.17 60.52 60.94 435,471 +0.26(+0.43%)
Mar 06, 2024 60.97 61.36 60.06 60.68 669,553 -0.03(-0.05%)
Mar 05, 2024 60.23 60.93 60.23 60.71 570,211 +0.42(+0.70%)
Mar 04, 2024 60.71 61.31 60.27 60.29 493,381 -0.57(-0.94%)
Mar 01, 2024 62.08 62.23 60.78 60.86 458,139 -1.27(-2.04%)
Feb 29, 2024 62.27 62.32 61.49 62.13 844,201 -0.07(-0.11%)
Feb 28, 2024 61.92 62.44 61.51 62.20 452,733 +0.24(+0.38%)
Feb 27, 2024 61.21 62.14 60.96 61.96 449,380 +0.63(+1.02%)
Feb 26, 2024 61.61 62.14 61.20 61.34 417,257 -0.26(-0.42%)
Feb 23, 2024 61.87 61.97 61.46 61.59 701,830 +0.00(+0.00%)
Feb 22, 2024 61.23 61.59 60.93 61.59 481,507 +0.43(+0.70%)
Feb 21, 2024 61.54 61.69 60.84 61.17 683,601 -0.14(-0.23%)
Feb 20, 2024 61.30 62.20 60.75 61.31 485,381 -0.21(-0.34%)
Feb 16, 2024 61.84 62.13 61.36 61.51 499,972 -0.12(-0.19%)
Feb 15, 2024 60.49 61.88 60.49 61.63 631,655 +1.20(+1.99%)
Feb 14, 2024 59.70 60.60 59.37 60.43 561,000 +0.93(+1.57%)
Feb 13, 2024 60.16 60.57 59.11 59.50 582,867 -0.44(-0.73%)
Feb 12, 2024 59.74 60.62 59.66 59.94 899,270 +0.20(+0.33%)
Feb 09, 2024 58.12 60.18 57.95 59.74 691,088 +1.34(+2.30%)
Feb 08, 2024 58.78 58.92 57.58 58.40 737,981 -0.03(-0.05%)
Feb 07, 2024 57.98 58.77 57.54 58.43 684,323 +0.61(+1.05%)
Feb 06, 2024 57.91 58.54 57.60 57.82 601,161 -0.26(-0.44%)
Feb 05, 2024 56.88 58.73 56.53 58.08 730,349 +1.34(+2.36%)
Feb 02, 2024 57.15 57.22 56.20 56.74 1,180,341 -0.02(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.