Skip to main content

Axis Capital Holdings (NY: AXS )

60.64 -1.26 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 54.22 54.26 52.90 52.93 680,188 -1.33(-2.46%)
Apr 27, 2017 53.21 54.80 53.21 54.26 914,676 -0.42(-0.76%)
Apr 26, 2017 54.21 55.02 54.21 54.68 534,920 +0.32(+0.59%)
Apr 25, 2017 53.87 54.41 53.48 54.36 478,780 +0.71(+1.33%)
Apr 24, 2017 53.78 53.99 53.39 53.64 373,340 +0.47(+0.89%)
Apr 21, 2017 53.31 53.55 53.17 53.17 290,277 -0.22(-0.42%)
Apr 20, 2017 53.26 53.55 52.90 53.39 392,866 +0.22(+0.41%)
Apr 19, 2017 53.14 53.18 52.89 53.18 362,121 +0.21(+0.39%)
Apr 18, 2017 52.82 53.10 52.79 52.97 519,685 -0.18(-0.33%)
Apr 17, 2017 52.37 53.23 52.37 53.14 440,608 +0.91(+1.74%)
Apr 13, 2017 52.88 52.94 52.23 52.24 535,022 -0.73(-1.38%)
Apr 12, 2017 53.26 53.37 52.92 52.97 422,150 -0.44(-0.83%)
Apr 11, 2017 53.48 53.65 53.19 53.41 475,993 +0.00(+0.00%)
Apr 10, 2017 53.12 53.44 53.06 53.41 447,729 +0.29(+0.54%)
Apr 07, 2017 53.65 53.89 53.07 53.12 578,414 -0.45(-0.84%)
Apr 06, 2017 53.56 53.70 53.33 53.57 530,897 +0.02(+0.05%)
Apr 05, 2017 54.37 54.49 53.50 53.55 452,091 -0.55(-1.02%)
Apr 04, 2017 53.71 54.24 53.63 54.10 466,891 +0.44(+0.82%)
Apr 03, 2017 53.81 54.08 53.52 53.66 407,169 -0.18(-0.33%)
Mar 31, 2017 53.96 54.17 53.76 53.83 399,815 -0.35(-0.65%)
Mar 30, 2017 53.57 54.19 53.57 54.19 419,239 +0.56(+1.05%)
Mar 29, 2017 53.59 53.88 53.37 53.63 524,414 +0.00(+0.00%)
Mar 28, 2017 52.98 53.79 52.98 53.63 437,704 +0.53(+1.01%)
Mar 27, 2017 52.87 53.17 52.80 53.09 480,366 -0.19(-0.36%)
Mar 24, 2017 53.44 53.76 53.18 53.28 484,053 -0.12(-0.22%)
Mar 23, 2017 53.47 53.67 53.23 53.40 448,468 -0.06(-0.10%)
Mar 22, 2017 53.27 53.53 53.15 53.46 561,938 +0.00(+0.00%)
Mar 21, 2017 54.00 54.03 53.24 53.46 624,249 -0.42(-0.79%)
Mar 20, 2017 54.53 54.55 53.86 53.88 626,196 -0.64(-1.17%)
Mar 17, 2017 54.57 54.57 54.07 54.52 989,141 -0.04(-0.07%)
Mar 16, 2017 54.98 54.98 54.37 54.56 716,362 -0.22(-0.39%)
Mar 15, 2017 54.79 55.00 54.72 54.78 681,049 -0.20(-0.36%)
Mar 14, 2017 54.84 55.03 54.78 54.98 583,318 -0.02(-0.03%)
Mar 13, 2017 54.98 55.19 54.84 54.99 542,789 +0.04(+0.07%)
Mar 10, 2017 54.99 55.19 54.90 54.95 594,220 -0.10(-0.19%)
Mar 09, 2017 55.25 55.25 54.86 55.06 529,963 +0.09(+0.16%)
Mar 08, 2017 54.93 55.16 54.87 54.97 835,163 +0.10(+0.19%)
Mar 07, 2017 54.70 54.92 54.65 54.86 561,123 -0.03(-0.06%)
Mar 06, 2017 54.83 55.60 54.47 54.90 737,201 -0.78(-1.41%)
Mar 03, 2017 55.95 56.25 55.63 55.68 682,712 -0.38(-0.67%)
Mar 02, 2017 56.56 56.61 56.05 56.05 584,098 -0.58(-1.03%)
Mar 01, 2017 55.90 56.75 55.89 56.64 1,123,016 +1.29(+2.34%)
Feb 28, 2017 54.66 55.41 54.59 55.34 1,640,495 +0.61(+1.12%)
Feb 27, 2017 54.80 54.99 54.37 54.73 614,555 -0.33(-0.59%)
Feb 24, 2017 54.70 55.10 54.53 55.06 524,859 +0.09(+0.16%)
Feb 23, 2017 54.97 55.17 54.90 54.97 465,691 +0.16(+0.29%)
Feb 22, 2017 54.75 55.00 54.71 54.81 585,384 -0.13(-0.23%)
Feb 21, 2017 54.91 55.07 54.66 54.94 481,464 +0.18(+0.34%)
Feb 17, 2017 54.75 54.75 54.75 0 -0.04(-0.07%)
Feb 16, 2017 54.24 54.89 54.18 54.79 456,588 +0.50(+0.91%)
Feb 15, 2017 54.02 54.30 53.76 54.30 578,869 +0.21(+0.38%)
Feb 14, 2017 53.76 54.13 53.71 54.09 467,427 -0.08(-0.15%)
Feb 13, 2017 53.99 54.40 53.99 54.17 288,638 +0.18(+0.34%)
Feb 10, 2017 54.11 54.20 53.95 53.99 536,249 +0.02(+0.04%)
Feb 09, 2017 53.76 54.28 53.76 53.96 656,310 +0.21(+0.39%)
Feb 08, 2017 53.67 53.93 53.45 53.75 507,826 -0.07(-0.13%)
Feb 07, 2017 53.53 54.06 53.33 53.83 681,081 +0.26(+0.49%)
Feb 06, 2017 53.25 53.56 52.84 53.56 760,921 +0.33(+0.62%)
Feb 03, 2017 53.51 53.74 52.94 53.23 988,540 -0.05(-0.09%)
Feb 02, 2017 52.93 55.90 52.92 53.28 1,839,569 +1.72(+3.33%)
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.