Skip to main content

Axis Capital Holdings (NY: AXS )

65.21 +0.22 (+0.34%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.20 41.20 41.20 0 -0.11(-0.28%)
Dec 28, 2017 40.96 41.32 40.92 41.32 550,134 +0.48(+1.16%)
Dec 27, 2017 40.93 41.06 40.61 40.84 610,213 +0.01(+0.02%)
Dec 26, 2017 40.54 41.17 40.52 40.83 694,507 +0.11(+0.28%)
Dec 22, 2017 40.38 40.74 40.38 40.72 675,025 +0.32(+0.79%)
Dec 21, 2017 40.53 40.56 40.20 40.40 875,969 +0.00(+0.00%)
Dec 20, 2017 40.95 41.14 40.37 40.40 859,539 -0.43(-1.06%)
Dec 19, 2017 41.08 41.13 40.67 40.83 1,445,437 -0.08(-0.20%)
Dec 18, 2017 41.20 41.25 40.48 40.91 1,389,593 -0.23(-0.55%)
Dec 15, 2017 40.58 41.43 40.51 41.14 1,197,516 +0.64(+1.59%)
Dec 14, 2017 40.62 40.72 40.36 40.50 1,141,125 -0.08(-0.20%)
Dec 13, 2017 41.08 41.08 40.56 40.58 1,053,759 -0.54(-1.33%)
Dec 12, 2017 41.21 41.49 41.11 41.13 783,488 -0.07(-0.18%)
Dec 11, 2017 40.89 41.24 40.67 41.20 735,982 +0.33(+0.80%)
Dec 08, 2017 40.65 41.05 40.60 40.87 1,223,625 +0.37(+0.90%)
Dec 07, 2017 40.79 40.92 40.51 40.51 1,354,429 -0.37(-0.92%)
Dec 06, 2017 41.08 41.26 40.79 40.88 614,030 -0.17(-0.42%)
Dec 05, 2017 41.66 41.66 40.87 41.05 890,328 -0.56(-1.35%)
Dec 04, 2017 42.29 42.42 41.57 41.61 955,379 -0.39(-0.93%)
Dec 01, 2017 42.75 42.86 41.74 42.00 1,247,223 -0.61(-1.43%)
Nov 30, 2017 43.62 43.62 42.39 42.61 3,012,116 -0.95(-2.18%)
Nov 29, 2017 43.50 43.92 43.34 43.57 1,106,806 +0.20(+0.45%)
Nov 28, 2017 42.95 43.40 42.73 43.37 1,253,839 +0.51(+1.20%)
Nov 27, 2017 41.82 42.86 41.82 42.86 1,235,378 +0.89(+2.11%)
Nov 24, 2017 42.26 42.26 41.69 41.97 363,401 -0.05(-0.12%)
Nov 22, 2017 41.99 42.32 41.83 42.02 1,212,723 +0.08(+0.19%)
Nov 21, 2017 41.91 42.08 41.67 41.94 933,700 +0.21(+0.51%)
Nov 20, 2017 42.05 42.18 41.68 41.73 778,080 -0.33(-0.79%)
Nov 17, 2017 41.85 42.13 41.65 42.06 570,073 +0.06(+0.14%)
Nov 16, 2017 42.73 42.73 41.97 42.00 738,128 -0.76(-1.79%)
Nov 15, 2017 42.44 43.00 42.24 42.77 773,543 +0.02(+0.06%)
Nov 14, 2017 42.74 43.04 42.62 42.74 739,520 -0.39(-0.91%)
Nov 13, 2017 43.39 43.55 43.09 43.13 548,797 -0.41(-0.95%)
Nov 10, 2017 43.76 43.80 43.29 43.55 964,003 -0.31(-0.70%)
Nov 09, 2017 43.48 44.31 43.48 43.86 1,072,201 +0.30(+0.69%)
Nov 08, 2017 43.92 44.07 43.54 43.56 878,977 -0.33(-0.74%)
Nov 07, 2017 44.37 44.69 43.72 43.88 1,137,866 -0.45(-1.01%)
Nov 06, 2017 44.22 44.92 44.18 44.33 1,145,926 +0.11(+0.24%)
Nov 03, 2017 43.96 44.29 43.96 44.22 1,153,910 +0.20(+0.46%)
Nov 02, 2017 44.46 44.67 43.37 44.02 1,689,765 -0.20(-0.46%)
Nov 01, 2017 44.40 44.44 43.96 44.22 1,117,019 -0.02(-0.04%)
Oct 31, 2017 44.14 44.47 43.93 44.24 1,812,859 +0.02(+0.04%)
Oct 30, 2017 43.97 44.76 43.92 44.22 1,177,499 +0.17(+0.39%)
Oct 27, 2017 44.57 44.57 43.86 44.05 1,014,577 -0.51(-1.15%)
Oct 26, 2017 45.21 45.99 44.27 44.57 1,545,682 -1.26(-2.75%)
Oct 25, 2017 46.19 46.19 45.45 45.83 976,865 -0.15(-0.32%)
Oct 24, 2017 46.17 46.60 45.88 45.97 928,727 -0.24(-0.53%)
Oct 23, 2017 46.50 46.57 46.04 46.22 567,315 -0.18(-0.39%)
Oct 20, 2017 47.08 47.08 46.36 46.40 583,310 -0.54(-1.16%)
Oct 19, 2017 46.36 46.94 45.88 46.94 746,730 +0.41(+0.87%)
Oct 18, 2017 46.68 46.70 46.37 46.53 770,970 -0.07(-0.16%)
Oct 17, 2017 46.61 46.78 46.14 46.61 721,734 +0.04(+0.09%)
Oct 16, 2017 47.06 47.17 46.32 46.57 1,035,040 -0.41(-0.88%)
Oct 13, 2017 45.34 47.20 45.26 46.98 1,595,556 +1.54(+3.38%)
Oct 12, 2017 45.36 45.64 45.18 45.45 836,964 +0.33(+0.74%)
Oct 11, 2017 45.23 45.32 44.84 45.11 1,131,402 -0.43(-0.95%)
Oct 10, 2017 45.36 46.12 45.34 45.54 1,079,120 +0.17(+0.38%)
Oct 09, 2017 45.66 45.84 45.23 45.37 585,851 -0.27(-0.59%)
Oct 06, 2017 45.82 46.07 45.57 45.64 1,107,878 -0.11(-0.23%)
Oct 05, 2017 45.66 46.12 45.59 45.75 952,543 +0.16(+0.36%)
Oct 04, 2017 46.20 46.42 45.50 45.58 996,676 -0.64(-1.38%)
Oct 03, 2017 46.21 46.40 45.93 46.22 924,909 -0.01(-0.02%)
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.