Indicators

Axis Capital Holdings (NY: AXS )

77.91 -0.29 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.51	14.94	14.29	14.59	0	-0.25(-1.71%)
Feb 26, 2009	15.37	15.37	14.64	14.84	2,633,925	-0.29(-1.94%)
Feb 25, 2009	15.70	15.71	14.68	15.13	2,330,049	-0.59(-3.73%)
Feb 24, 2009	14.93	15.73	14.57	15.72	3,226,576	+0.99(+6.73%)
Feb 23, 2009	15.88	15.88	14.72	14.73	2,542,264	-0.62(-4.03%)
Feb 20, 2009	15.65	16.01	15.11	15.35	5,052,644	-0.59(-3.72%)
Feb 19, 2009	16.36	16.81	15.92	15.94	3,358,129	-0.33(-2.04%)
Feb 18, 2009	16.46	16.65	16.13	16.27	2,103,364	-0.10(-0.64%)
Feb 17, 2009	16.46	16.85	16.25	16.38	3,664,574	-0.38(-2.29%)
Feb 13, 2009	17.42	17.43	16.73	16.76	2,380,071	-0.85(-4.81%)
Feb 12, 2009	16.73	17.71	16.72	17.61	3,160,966	+0.35(+2.00%)
Feb 11, 2009	16.95	17.29	16.57	17.26	2,581,524	+0.65(+3.88%)
Feb 10, 2009	17.69	17.69	16.35	16.62	3,712,146	-0.50(-2.89%)
Feb 09, 2009	17.29	17.32	16.87	17.11	2,425,678	-0.10(-0.57%)
Feb 06, 2009	16.48	17.26	16.39	17.21	3,740,232	+0.80(+4.88%)
Feb 05, 2009	15.97	16.55	15.84	16.41	2,975,541	+0.26(+1.61%)
Feb 04, 2009	16.40	16.59	16.05	16.15	3,140,793	-0.10(-0.64%)
Feb 03, 2009	16.59	16.67	16.16	16.25	2,543,432	-0.22(-1.35%)

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.