Skip to main content

Axis Capital Holdings (NY: AXS )

79.34 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.59 44.12 44.12 44.12 278,425 -0.49(-1.11%)
Dec 30, 2015 44.64 44.79 44.60 44.61 299,718 -0.12(-0.26%)
Dec 29, 2015 44.38 44.75 44.32 44.73 290,474 +0.57(+1.28%)
Dec 28, 2015 44.14 44.28 44.03 44.17 285,940 -0.16(-0.35%)
Dec 24, 2015 44.14 44.32 44.32 44.32 76,546 +0.16(+0.35%)
Dec 23, 2015 44.08 44.18 43.76 44.17 725,353 +0.22(+0.50%)
Dec 22, 2015 43.82 44.02 43.49 43.95 430,727 +0.18(+0.41%)
Dec 21, 2015 43.61 43.97 43.01 43.77 404,721 +0.34(+0.79%)
Dec 18, 2015 43.35 43.63 43.19 43.43 1,204,794 -0.05(-0.13%)
Dec 17, 2015 43.85 44.11 43.11 43.48 521,211 -0.41(-0.94%)
Dec 16, 2015 43.64 44.01 43.05 43.89 620,688 +0.41(+0.93%)
Dec 15, 2015 43.99 44.34 43.48 43.49 584,675 -0.44(-1.01%)
Dec 14, 2015 43.89 44.19 43.38 43.93 739,838 +0.05(+0.11%)
Dec 11, 2015 43.65 44.14 43.60 43.89 632,008 -0.25(-0.57%)
Dec 10, 2015 43.77 44.29 43.77 44.14 537,401 +0.16(+0.37%)
Dec 09, 2015 44.47 44.49 43.93 43.97 716,613 -0.47(-1.05%)
Dec 08, 2015 44.46 44.54 44.24 44.44 668,039 -0.37(-0.84%)
Dec 07, 2015 44.66 45.22 44.24 44.81 1,337,793 +0.41(+0.91%)
Dec 04, 2015 43.60 44.50 43.49 44.41 804,623 +0.93(+2.13%)
Dec 03, 2015 43.44 43.49 43.05 43.48 745,923 +0.04(+0.09%)
Dec 02, 2015 43.76 43.84 43.35 43.44 367,151 -0.34(-0.77%)
Dec 01, 2015 43.82 44.25 43.54 43.78 1,002,983 +0.10(+0.23%)
Nov 30, 2015 43.43 43.95 43.43 43.68 1,308,063 +0.39(+0.90%)
Nov 27, 2015 43.27 43.50 43.13 43.29 255,685 +0.00(+0.00%)
Nov 25, 2015 43.76 43.29 43.29 43.29 705,072 -0.46(-1.05%)
Nov 24, 2015 43.11 43.91 42.93 43.75 495,904 +0.44(+1.03%)
Nov 23, 2015 43.25 43.49 43.00 43.30 486,656 +0.04(+0.09%)
Nov 20, 2015 43.47 43.80 43.13 43.26 378,125 -0.06(-0.14%)
Nov 19, 2015 43.32 43.46 43.04 43.32 395,900 +0.05(+0.11%)
Nov 18, 2015 42.82 43.43 42.78 43.28 581,618 +0.50(+1.17%)
Nov 17, 2015 43.00 43.30 42.70 42.78 286,625 -0.22(-0.51%)
Nov 16, 2015 42.86 43.09 42.65 43.00 310,767 +0.13(+0.31%)
Nov 13, 2015 42.94 43.14 42.65 42.86 676,355 -0.15(-0.34%)
Nov 12, 2015 43.35 43.35 42.88 43.01 995,536 -0.40(-0.92%)
Nov 11, 2015 43.34 43.62 43.14 43.41 361,299 +0.19(+0.43%)
Nov 10, 2015 43.14 43.36 42.96 43.22 332,771 +0.09(+0.20%)
Nov 09, 2015 43.29 43.40 42.89 43.14 330,362 -0.28(-0.65%)
Nov 06, 2015 43.12 43.45 42.93 43.42 530,816 +0.52(+1.22%)
Nov 05, 2015 42.79 43.02 42.66 42.90 285,472 +0.12(+0.27%)
Nov 04, 2015 42.77 43.08 42.69 42.78 560,851 +0.04(+0.09%)
Nov 03, 2015 42.82 42.82 42.40 42.74 350,734 -0.08(-0.18%)
Nov 02, 2015 42.05 42.83 41.77 42.82 402,311 +0.70(+1.67%)
Oct 30, 2015 42.37 42.47 41.83 42.12 798,612 -0.25(-0.59%)
Oct 29, 2015 42.12 42.43 41.85 42.37 334,647 -0.02(-0.04%)
Oct 28, 2015 41.84 42.80 41.61 42.38 578,084 +0.77(+1.86%)
Oct 27, 2015 42.36 42.52 41.49 41.61 1,101,569 -0.91(-2.15%)
Oct 26, 2015 42.62 42.95 42.36 42.52 338,491 -0.09(-0.20%)
Oct 23, 2015 42.69 42.86 41.91 42.61 714,068 +0.13(+0.31%)
Oct 22, 2015 42.39 42.72 42.30 42.47 1,044,036 +0.22(+0.52%)
Oct 21, 2015 42.57 42.87 42.21 42.26 400,862 -0.14(-0.33%)
Oct 20, 2015 42.04 42.74 42.04 42.40 451,143 +0.41(+0.98%)
Oct 19, 2015 42.12 42.35 41.89 41.98 336,480 -0.20(-0.46%)
Oct 16, 2015 42.12 42.46 42.05 42.18 312,379 +0.17(+0.41%)
Oct 15, 2015 41.72 42.07 41.67 42.01 487,816 +0.44(+1.05%)
Oct 14, 2015 41.79 42.12 41.48 41.57 409,197 -0.23(-0.56%)
Oct 13, 2015 41.87 42.36 41.59 41.80 690,477 -0.07(-0.17%)
Oct 12, 2015 42.01 42.26 41.79 41.87 264,465 -0.09(-0.20%)
Oct 09, 2015 41.68 42.29 41.27 41.96 612,301 +0.30(+0.73%)
Oct 08, 2015 41.26 41.98 41.26 41.66 493,719 -0.07(-0.17%)
Oct 07, 2015 41.60 41.99 41.38 41.73 627,784 +0.15(+0.36%)
Oct 06, 2015 41.67 41.67 41.15 41.58 645,090 -0.15(-0.36%)
Oct 05, 2015 41.62 42.28 41.62 41.73 374,534 +0.29(+0.70%)
Oct 02, 2015 40.96 41.56 40.93 41.44 610,185 +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.