Skip to main content

Axis Capital Holdings (NY: AXS )

64.89 -0.10 (-0.16%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.89 25.17 24.79 25.17 770,011 +0.24(+0.96%)
Dec 28, 2012 24.89 25.06 24.77 24.93 732,961 -0.08(-0.32%)
Dec 27, 2012 25.04 25.13 24.61 25.01 1,029,938 +0.11(+0.44%)
Dec 26, 2012 24.92 24.99 24.81 24.90 627,276 +0.01(+0.06%)
Dec 24, 2012 24.89 25.16 24.78 24.89 294,274 +0.01(+0.03%)
Dec 21, 2012 25.03 25.16 24.87 24.88 1,878,839 -0.37(-1.46%)
Dec 20, 2012 25.52 25.80 24.90 25.25 2,087,630 -0.66(-2.56%)
Dec 19, 2012 25.41 26.41 25.41 25.91 2,700,435 +0.61(+2.42%)
Dec 18, 2012 25.86 25.88 25.18 25.30 1,889,193 -0.53(-2.07%)
Dec 17, 2012 25.67 26.12 25.57 25.83 1,012,197 +0.15(+0.59%)
Dec 14, 2012 25.78 26.01 25.59 25.68 936,054 -0.13(-0.50%)
Dec 13, 2012 26.30 26.30 25.80 25.81 1,026,731 -0.09(-0.36%)
Dec 12, 2012 25.85 26.04 25.79 25.91 660,394 +0.16(+0.62%)
Dec 11, 2012 25.99 26.03 25.59 25.75 847,475 -0.27(-1.03%)
Dec 10, 2012 25.90 26.17 25.71 26.01 473,037 +0.10(+0.39%)
Dec 07, 2012 26.15 26.26 25.85 25.91 545,898 -0.20(-0.77%)
Dec 06, 2012 25.92 26.13 25.92 26.12 563,020 +0.12(+0.44%)
Dec 05, 2012 25.81 26.05 25.61 26.00 840,425 +0.33(+1.29%)
Dec 04, 2012 25.79 25.81 25.49 25.67 724,490 -0.28(-1.08%)
Nov 30, 2012 25.99 26.06 25.77 25.95 1,122,421 -0.13(-0.50%)
Nov 29, 2012 26.15 26.19 25.84 26.08 924,661 +0.08(+0.30%)
Nov 28, 2012 25.60 26.01 25.54 26.00 1,411,781 +0.31(+1.21%)
Nov 27, 2012 25.42 25.77 25.33 25.69 1,624,058 +0.19(+0.74%)
Nov 26, 2012 25.19 25.50 25.15 25.50 1,009,350 +0.19(+0.77%)
Nov 23, 2012 25.32 25.59 25.11 25.31 389,018 +0.09(+0.34%)
Nov 21, 2012 25.01 25.26 24.80 25.22 959,484 +0.21(+0.84%)
Nov 20, 2012 24.88 25.03 24.61 25.01 622,559 +0.12(+0.49%)
Nov 19, 2012 25.04 25.08 24.77 24.89 1,087,009 -0.01(-0.03%)
Nov 16, 2012 24.59 24.92 24.30 24.90 1,192,862 +0.29(+1.17%)
Nov 15, 2012 24.62 24.89 24.44 24.61 1,164,022 +0.04(+0.18%)
Nov 14, 2012 25.00 25.06 24.46 24.56 1,169,162 -0.40(-1.62%)
Nov 13, 2012 24.98 25.34 24.70 24.97 944,488 -0.07(-0.29%)
Nov 12, 2012 25.46 25.50 24.98 25.04 620,058 -0.35(-1.36%)
Nov 09, 2012 25.42 25.57 25.19 25.39 571,759 -0.12(-0.48%)
Nov 08, 2012 25.44 25.81 25.20 25.51 747,735 +0.12(+0.48%)
Nov 07, 2012 25.78 26.22 24.97 25.39 1,220,403 -0.69(-2.66%)
Nov 06, 2012 25.59 26.25 25.58 26.08 1,567,849 +0.54(+2.12%)
Nov 05, 2012 25.44 25.74 25.35 25.54 2,128,722 -0.05(-0.20%)
Nov 02, 2012 25.97 26.47 24.97 25.59 2,184,191 -0.76(-2.90%)
Nov 01, 2012 27.84 27.99 26.08 26.35 2,380,967 +0.22(+0.86%)
Oct 31, 2012 26.30 26.57 25.99 26.13 2,002,545 -0.44(-1.66%)
Oct 26, 2012 26.95 26.57 26.57 26.57 1,075,648 -0.34(-1.26%)
Oct 25, 2012 27.05 27.18 26.79 26.91 803,946 +0.04(+0.13%)
Oct 24, 2012 26.77 27.03 26.73 26.87 660,848 +0.15(+0.57%)
Oct 23, 2012 26.74 26.98 26.57 26.72 1,153,999 -0.12(-0.46%)
Oct 19, 2012 26.76 26.88 26.54 26.84 1,123,699 +0.01(+0.03%)
Oct 18, 2012 26.58 27.08 26.58 26.84 805,188 +0.33(+1.25%)
Oct 17, 2012 26.40 26.62 26.32 26.51 957,055 +0.11(+0.41%)
Oct 16, 2012 26.18 26.55 26.12 26.40 877,793 +0.31(+1.19%)
Oct 15, 2012 25.80 26.12 25.70 26.09 860,431 +0.35(+1.37%)
Oct 12, 2012 26.01 26.09 25.69 25.73 653,457 -0.19(-0.72%)
Oct 11, 2012 25.92 26.09 25.70 25.92 560,385 +0.13(+0.50%)
Oct 10, 2012 25.65 25.94 25.65 25.79 667,636 +0.12(+0.45%)
Oct 09, 2012 25.92 25.99 25.65 25.68 570,820 -0.17(-0.64%)
Oct 08, 2012 25.84 26.01 25.80 25.84 328,063 -0.06(-0.25%)
Oct 05, 2012 25.77 25.93 25.70 25.91 504,651 +0.27(+1.07%)
Oct 04, 2012 25.65 25.75 25.50 25.63 493,058 +0.12(+0.48%)
Oct 03, 2012 25.83 25.91 25.50 25.51 828,999 -0.26(-1.01%)
Oct 02, 2012 25.58 25.79 25.51 25.77 933,026 +0.29(+1.13%)
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.