Skip to main content

Axis Capital Holdings (NY: AXS )

64.91 -0.08 (-0.12%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 26.35 26.42 25.85 25.98 602,069 -0.53(-2.01%)
Dec 28, 2007 26.53 26.65 26.30 26.51 637,067 +0.22(+0.84%)
Dec 27, 2007 26.76 26.76 26.29 26.29 572,115 -0.53(-1.99%)
Dec 26, 2007 26.47 26.83 26.46 26.83 541,214 +0.27(+1.03%)
Dec 24, 2007 26.70 26.79 26.28 26.55 305,708 -0.08(-0.30%)
Dec 21, 2007 25.67 26.69 25.67 26.63 1,048,098 +0.56(+2.15%)
Dec 20, 2007 26.57 26.57 25.73 26.07 1,282,578 -0.50(-1.88%)
Dec 19, 2007 26.20 26.71 26.09 26.57 1,251,895 +0.29(+1.12%)
Dec 18, 2007 26.28 26.58 25.92 26.28 806,272 +0.02(+0.08%)
Dec 17, 2007 26.14 26.48 26.13 26.26 789,621 -0.07(-0.28%)
Dec 14, 2007 26.35 26.69 26.29 26.33 676,218 -0.20(-0.75%)
Dec 13, 2007 26.67 26.67 26.03 26.53 2,497,643 -0.17(-0.62%)
Dec 12, 2007 27.65 27.65 26.33 26.70 3,626,406 -0.80(-2.91%)
Dec 11, 2007 27.83 28.00 27.29 27.50 1,144,945 -0.27(-0.98%)
Dec 10, 2007 27.95 27.95 27.15 27.77 1,437,669 -0.12(-0.43%)
Dec 07, 2007 27.97 28.90 27.81 27.89 3,370,154 +0.07(+0.24%)
Dec 06, 2007 27.09 27.87 27.09 27.83 1,913,302 +0.74(+2.73%)
Dec 05, 2007 26.50 27.20 26.42 27.09 2,214,060 +0.75(+2.83%)
Dec 04, 2007 25.74 26.69 25.74 26.34 2,700,669 +0.27(+1.05%)
Dec 03, 2007 25.29 26.43 25.17 26.07 2,562,820 +0.64(+2.52%)
Nov 30, 2007 25.67 25.96 25.16 25.43 1,427,329 -0.10(-0.39%)
Nov 29, 2007 25.40 25.60 25.18 25.53 674,568 +0.03(+0.10%)
Nov 28, 2007 24.81 25.63 24.79 25.50 1,261,722 +0.69(+2.77%)
Nov 27, 2007 24.53 25.06 24.25 24.81 1,165,081 +0.21(+0.87%)
Nov 26, 2007 24.77 24.98 24.46 24.60 1,303,685 -0.03(-0.11%)
Nov 23, 2007 24.60 24.80 24.53 24.63 320,858 +0.17(+0.68%)
Nov 21, 2007 24.67 24.82 24.17 24.46 1,210,833 -0.18(-0.73%)
Nov 20, 2007 24.53 24.71 24.23 24.64 1,855,400 +0.22(+0.90%)
Nov 19, 2007 24.28 24.64 24.07 24.42 2,425,197 -0.16(-0.65%)
Nov 16, 2007 24.61 24.82 24.17 24.58 1,696,996 -0.03(-0.14%)
Nov 15, 2007 24.59 24.80 24.43 24.61 1,563,792 -0.18(-0.73%)
Nov 14, 2007 24.73 25.00 24.68 24.79 1,312,535 +0.06(+0.24%)
Nov 13, 2007 24.46 24.83 24.38 24.73 2,097,207 +0.37(+1.50%)
Nov 12, 2007 24.49 24.79 24.29 24.37 1,229,583 -0.28(-1.14%)
Nov 09, 2007 24.15 24.71 24.15 24.65 1,994,381 +0.09(+0.38%)
Nov 08, 2007 24.81 25.01 24.22 24.55 1,762,548 -0.23(-0.94%)
Nov 07, 2007 25.17 25.61 24.76 24.79 1,753,547 -0.55(-2.16%)
Nov 06, 2007 25.37 25.79 24.95 25.33 1,759,398 +0.07(+0.29%)
Nov 05, 2007 26.05 26.24 25.03 25.26 1,303,370 -1.06(-4.03%)
Nov 02, 2007 26.23 26.37 25.79 26.32 1,063,979 +0.07(+0.28%)
Nov 01, 2007 26.37 26.69 25.92 26.25 1,142,881 -0.25(-0.93%)
Oct 31, 2007 26.95 27.09 26.29 26.49 1,103,730 -0.21(-0.80%)
Oct 30, 2007 26.60 27.33 26.29 26.71 1,413,938 +0.76(+2.93%)
Oct 29, 2007 25.87 26.64 25.87 25.95 1,004,127 +0.05(+0.18%)
Oct 26, 2007 25.51 25.98 25.19 25.90 1,061,579 +0.48(+1.89%)
Oct 25, 2007 25.17 25.52 24.90 25.42 810,472 +0.23(+0.93%)
Oct 24, 2007 25.63 25.67 24.54 25.19 1,132,531 -0.44(-1.72%)
Oct 23, 2007 25.69 26.33 25.41 25.63 877,824 -0.11(-0.44%)
Oct 22, 2007 25.67 25.82 25.37 25.74 1,094,279 -0.05(-0.21%)
Oct 19, 2007 26.20 26.21 25.72 25.79 887,874 -0.41(-1.58%)
Oct 18, 2007 26.46 26.46 25.91 26.21 474,462 -0.26(-0.98%)
Oct 17, 2007 27.01 27.13 26.19 26.47 660,468 -0.53(-1.95%)
Oct 16, 2007 27.10 27.19 26.78 26.99 441,912 -0.09(-0.32%)
Oct 15, 2007 27.52 27.72 27.00 27.08 605,116 -0.47(-1.72%)
Oct 12, 2007 27.39 28.25 27.38 27.55 1,444,089 +0.25(+0.93%)
Oct 11, 2007 27.48 27.80 27.21 27.30 1,702,546 +0.18(+0.66%)
Oct 10, 2007 26.49 27.12 26.44 27.12 967,226 +0.71(+2.68%)
Oct 09, 2007 26.50 26.54 26.25 26.41 345,009 -0.13(-0.48%)
Oct 08, 2007 26.35 26.66 26.31 26.54 377,110 +0.19(+0.73%)
Oct 05, 2007 26.37 26.53 26.17 26.35 470,562 +0.21(+0.79%)
Oct 04, 2007 26.13 26.23 26.01 26.14 385,810 +0.11(+0.44%)
Oct 03, 2007 26.16 26.26 25.93 26.03 848,123 -0.14(-0.54%)
Oct 02, 2007 26.20 26.40 25.87 26.17 791,571 -0.13(-0.51%)
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.