Skip to main content

Axis Capital Holdings (NY: AXS )

78.20 -1.14 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 45.69 45.98 44.33 44.48 581,877 -1.54(-3.34%)
Nov 27, 2020 47.03 47.03 45.73 46.01 118,857 -0.73(-1.56%)
Nov 25, 2020 47.13 47.26 46.10 46.74 438,815 -0.74(-1.55%)
Nov 24, 2020 47.04 47.68 46.57 47.48 318,794 +1.01(+2.18%)
Nov 23, 2020 45.82 46.68 45.45 46.47 370,156 +0.95(+2.09%)
Nov 20, 2020 45.74 46.31 44.62 45.52 869,631 -0.49(-1.06%)
Nov 19, 2020 45.32 46.06 44.88 46.01 566,911 +0.33(+0.72%)
Nov 18, 2020 45.20 46.34 45.12 45.68 905,138 +0.52(+1.16%)
Nov 17, 2020 45.11 45.16 44.41 45.15 599,597 -0.10(-0.22%)
Nov 16, 2020 44.37 45.30 44.07 45.25 642,104 +2.15(+4.98%)
Nov 13, 2020 42.64 43.59 42.52 43.10 457,179 +0.93(+2.21%)
Nov 12, 2020 42.77 43.08 41.72 42.17 515,747 -1.07(-2.46%)
Nov 11, 2020 44.17 44.17 42.68 43.24 346,311 -0.98(-2.21%)
Nov 10, 2020 42.38 44.23 42.14 44.21 431,276 +1.95(+4.62%)
Nov 09, 2020 42.61 43.02 41.70 42.26 501,828 +2.76(+6.99%)
Nov 06, 2020 39.75 39.91 39.20 39.50 454,137 +0.12(+0.32%)
Nov 05, 2020 38.42 40.04 38.42 39.37 561,199 +0.99(+2.57%)
Nov 04, 2020 38.74 39.81 38.31 38.39 490,878 -1.02(-2.59%)
Nov 03, 2020 39.34 39.91 39.08 39.41 600,535 +0.76(+1.98%)
Nov 02, 2020 38.33 39.03 38.08 38.65 642,146 +0.75(+1.99%)
Oct 30, 2020 39.27 39.62 37.67 37.89 1,104,192 -1.62(-4.11%)
Oct 29, 2020 39.56 40.39 38.29 39.52 999,107 -0.09(-0.22%)
Oct 28, 2020 39.74 40.48 39.45 39.61 823,790 -0.71(-1.76%)
Oct 27, 2020 41.30 41.57 40.28 40.32 583,100 -1.04(-2.51%)
Oct 26, 2020 42.37 42.37 41.03 41.35 486,668 -1.46(-3.42%)
Oct 23, 2020 42.53 42.91 42.06 42.82 469,459 +0.71(+1.69%)
Oct 22, 2020 41.44 42.34 41.17 42.11 382,148 +0.58(+1.39%)
Oct 21, 2020 39.94 41.69 39.85 41.53 614,990 +1.75(+4.40%)
Oct 20, 2020 39.63 39.92 39.36 39.78 437,283 +0.67(+1.72%)
Oct 19, 2020 39.94 40.12 39.10 39.11 562,633 -0.73(-1.83%)
Oct 16, 2020 40.16 40.26 39.36 39.84 383,724 -0.14(-0.36%)
Oct 15, 2020 39.94 40.03 39.31 39.98 719,015 -0.35(-0.86%)
Oct 14, 2020 39.17 41.06 39.17 40.32 1,085,195 +0.91(+2.32%)
Oct 13, 2020 40.16 40.61 39.15 39.41 633,504 -1.11(-2.74%)
Oct 12, 2020 40.00 40.70 39.89 40.52 243,136 +0.34(+0.84%)
Oct 09, 2020 40.27 40.68 39.92 40.18 478,697 +0.24(+0.60%)
Oct 08, 2020 39.88 40.17 39.36 39.94 522,513 +0.42(+1.06%)
Oct 07, 2020 40.20 40.53 38.98 39.53 457,984 -0.43(-1.07%)
Oct 06, 2020 40.86 40.95 39.58 39.95 450,225 -0.58(-1.42%)
Oct 05, 2020 39.83 40.67 39.48 40.53 528,847 +1.27(+3.23%)
Oct 02, 2020 38.29 39.50 38.14 39.26 425,972 +0.36(+0.94%)
Oct 01, 2020 38.91 39.23 38.45 38.90 537,735 +0.17(+0.44%)
Sep 30, 2020 38.81 39.10 38.32 38.73 599,148 +0.14(+0.36%)
Sep 29, 2020 38.65 38.78 38.15 38.59 313,828 -0.30(-0.77%)
Sep 28, 2020 38.28 39.25 38.25 38.88 641,936 +1.15(+3.05%)
Sep 25, 2020 37.46 37.93 37.30 37.73 390,741 -0.18(-0.49%)
Sep 24, 2020 37.43 38.52 37.08 37.92 578,785 +0.30(+0.79%)
Sep 23, 2020 38.74 39.24 37.61 37.62 965,571 -1.08(-2.79%)
Sep 22, 2020 38.99 39.61 38.59 38.70 889,609 -0.41(-1.06%)
Sep 21, 2020 40.23 40.62 38.43 39.11 1,307,816 -1.78(-4.34%)
Sep 18, 2020 40.54 41.21 40.45 40.89 1,891,275 +0.40(+0.98%)
Sep 17, 2020 40.10 40.75 39.77 40.49 681,459 -0.05(-0.13%)
Sep 16, 2020 40.08 40.87 39.85 40.55 802,192 +0.49(+1.23%)
Sep 15, 2020 40.73 40.82 40.00 40.05 443,790 -0.47(-1.15%)
Sep 14, 2020 40.41 40.63 39.91 40.52 699,513 +0.46(+1.14%)
Sep 11, 2020 40.34 40.35 39.69 40.06 854,832 -0.19(-0.48%)
Sep 10, 2020 41.17 41.36 40.25 40.26 919,803 -0.91(-2.22%)
Sep 09, 2020 41.52 42.10 40.66 41.17 1,042,361 -0.21(-0.51%)
Sep 08, 2020 42.83 43.05 41.06 41.38 1,175,395 -1.82(-4.21%)
Sep 04, 2020 43.67 43.67 42.10 43.20 1,004,146 +0.39(+0.90%)
Sep 03, 2020 43.09 44.01 42.53 42.82 1,139,676 -0.02(-0.04%)
Sep 02, 2020 42.86 43.26 42.51 42.83 767,740 +0.02(+0.04%)
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.