Indicators

Axis Capital Holdings (NY: AXS )

61.33 -0.68 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.87	33.87	32.58	32.89	782,895	-1.33(-3.89%)
May 28, 2020	34.66	34.66	33.85	34.23	565,846	-0.09(-0.26%)
May 27, 2020	35.55	35.69	34.06	34.31	731,928	+0.01(+0.03%)
May 26, 2020	34.62	34.91	34.22	34.30	607,164	+1.01(+3.03%)
May 22, 2020	33.37	33.66	32.87	33.30	534,103	-0.04(-0.11%)
May 21, 2020	31.98	33.33	31.70	33.33	705,846	+1.18(+3.68%)
May 20, 2020	31.50	32.24	31.43	32.15	1,433,704	+1.05(+3.38%)
May 19, 2020	31.61	31.77	31.09	31.10	538,209	-0.69(-2.18%)
May 18, 2020	31.05	32.04	31.05	31.79	658,401	+1.73(+5.77%)
May 15, 2020	29.26	30.13	28.80	30.05	1,529,271	+0.89(+3.03%)
May 14, 2020	29.92	30.19	28.76	29.17	1,386,751	-1.30(-4.26%)
May 13, 2020	32.01	32.21	30.19	30.47	1,005,944	-1.87(-5.77%)
May 12, 2020	33.18	33.49	32.33	32.33	703,486	-0.85(-2.56%)
May 11, 2020	34.02	34.18	32.93	33.18	1,326,086	-1.32(-3.83%)
May 08, 2020	33.81	34.70	33.45	34.51	768,287	+1.38(+4.18%)
May 07, 2020	32.23	33.71	32.09	33.12	1,161,258	+1.29(+4.05%)
May 06, 2020	31.98	32.41	31.67	31.83	1,188,290	+0.42(+1.34%)
May 05, 2020	31.26	33.20	31.07	31.41	1,622,870	+0.39(+1.24%)
May 04, 2020	30.45	31.20	29.93	31.03	842,868	+0.42(+1.37%)

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.