Axis Capital Holdings (NY: AXS )

51.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 51.13 51.55 50.73 51.54 387,490 +0.37(+0.72%)
Dec 02, 2020 51.15 51.49 50.48 51.17 265,127 -0.23(-0.45%)
Dec 01, 2020 50.97 51.44 50.67 51.40 324,660 +1.29(+2.57%)
Nov 30, 2020 51.47 51.80 49.95 50.11 516,484 -1.73(-3.34%)
Nov 27, 2020 52.99 52.99 51.52 51.84 105,500 -0.82(-1.56%)
Nov 25, 2020 53.10 53.25 51.94 52.66 389,500 -0.83(-1.55%)
Nov 24, 2020 53.00 53.72 52.47 53.49 282,967 +1.14(+2.18%)
Nov 23, 2020 51.62 52.59 51.21 52.35 328,557 +1.07(+2.09%)
Nov 20, 2020 51.53 52.17 50.27 51.28 771,900 -0.55(-1.06%)
Nov 19, 2020 51.06 51.89 50.56 51.83 503,200 +0.37(+0.72%)
Nov 18, 2020 50.92 52.21 50.83 51.46 803,416 +0.59(+1.16%)
Nov 17, 2020 50.82 50.88 50.03 50.87 532,213 -0.11(-0.22%)
Nov 16, 2020 49.99 51.04 49.65 50.98 569,943 +2.42(+4.98%)
Nov 13, 2020 48.04 49.11 47.90 48.56 405,800 +1.05(+2.21%)
Nov 12, 2020 48.19 48.53 47.00 47.51 457,786 -1.20(-2.46%)
Nov 11, 2020 49.76 49.76 48.08 48.71 307,392 -1.10(-2.21%)
Nov 10, 2020 47.75 49.83 47.48 49.81 382,808 +2.20(+4.62%)
Nov 09, 2020 48.00 48.47 46.98 47.61 445,431 +3.11(+6.99%)
Nov 06, 2020 44.78 44.96 44.17 44.50 403,100 +0.14(+0.32%)
Nov 05, 2020 43.29 45.11 43.28 44.36 498,130 +1.11(+2.57%)
Nov 04, 2020 43.65 44.85 43.16 43.25 435,712 -1.15(-2.59%)
Nov 03, 2020 44.32 44.97 44.03 44.40 533,045 +0.86(+1.98%)
Nov 02, 2020 43.18 43.97 42.90 43.54 569,980 +0.85(+1.99%)
Oct 30, 2020 44.24 44.64 42.44 42.69 980,100 -1.83(-4.11%)
Oct 29, 2020 44.57 45.50 43.14 44.52 886,825 -0.10(-0.22%)
Oct 28, 2020 44.77 45.60 44.45 44.62 731,210 -0.80(-1.76%)
Oct 27, 2020 46.53 46.83 45.38 45.42 517,570 -1.17(-2.51%)
Oct 26, 2020 47.73 47.73 46.23 46.59 431,975 -1.65(-3.42%)
Oct 23, 2020 47.91 48.34 47.38 48.24 416,700 +0.80(+1.69%)
Oct 22, 2020 46.69 47.70 46.38 47.44 339,201 +0.65(+1.39%)
Oct 21, 2020 45.00 46.97 44.90 46.79 545,876 +1.97(+4.40%)
Oct 20, 2020 44.65 44.98 44.34 44.82 388,140 +0.76(+1.72%)
Oct 19, 2020 45.00 45.20 44.05 44.06 499,403 -0.82(-1.83%)
Oct 16, 2020 45.25 45.36 44.34 44.88 340,600 -0.16(-0.36%)
Oct 15, 2020 45.00 45.10 44.29 45.04 638,210 -0.39(-0.86%)
Oct 14, 2020 44.13 46.26 44.13 45.43 963,238 +1.03(+2.32%)
Oct 13, 2020 45.25 45.75 44.11 44.40 562,309 -1.25(-2.74%)
Oct 12, 2020 45.06 45.85 44.94 45.65 215,812 +0.38(+0.84%)
Oct 09, 2020 45.37 45.83 44.97 45.27 424,900 +0.27(+0.60%)
Oct 08, 2020 44.93 45.26 44.34 45.00 463,792 +0.47(+1.06%)
Oct 07, 2020 45.29 45.66 43.92 44.53 406,515 -0.48(-1.07%)
Oct 06, 2020 46.03 46.14 44.59 45.01 399,628 -0.65(-1.42%)
Oct 05, 2020 44.87 45.82 44.47 45.66 469,414 +1.43(+3.23%)
Oct 02, 2020 43.14 44.50 42.97 44.23 378,100 +0.41(+0.94%)
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.
X