Skip to main content

Axis Capital Holdings (NY: AXS )

65.02 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 45.38 45.38 45.38 166,113 +0.33(+0.74%)
Dec 30, 2020 45.01 45.65 44.96 45.05 166,113 +0.14(+0.30%)
Dec 29, 2020 45.70 45.70 44.65 44.92 279,554 -0.48(-1.06%)
Dec 28, 2020 45.37 45.76 44.85 45.40 216,894 +0.42(+0.93%)
Dec 24, 2020 45.22 45.29 44.34 44.98 184,742 -0.23(-0.51%)
Dec 23, 2020 44.95 46.04 44.95 45.21 347,175 +0.38(+0.86%)
Dec 22, 2020 44.51 45.25 44.05 44.83 413,034 +0.05(+0.12%)
Dec 21, 2020 45.13 45.19 44.14 44.77 409,965 -0.64(-1.42%)
Dec 18, 2020 45.40 46.30 44.96 45.42 839,514 -0.61(-1.32%)
Dec 17, 2020 46.47 46.88 45.70 46.02 447,731 -0.35(-0.75%)
Dec 16, 2020 47.17 47.24 46.26 46.37 344,861 -0.68(-1.44%)
Dec 15, 2020 46.16 47.08 45.64 47.05 225,524 +1.28(+2.79%)
Dec 14, 2020 46.74 47.05 45.30 45.77 348,854 -0.56(-1.21%)
Dec 11, 2020 46.27 47.04 46.03 46.34 307,344 -0.39(-0.84%)
Dec 10, 2020 46.24 46.88 45.77 46.73 287,838 +0.12(+0.25%)
Dec 09, 2020 46.89 47.20 46.26 46.61 357,640 -0.17(-0.36%)
Dec 08, 2020 46.82 47.05 46.41 46.78 480,509 -0.63(-1.34%)
Dec 07, 2020 47.33 48.19 46.80 47.42 430,352 -0.21(-0.45%)
Dec 04, 2020 46.48 47.67 46.16 47.63 467,566 +1.60(+3.47%)
Dec 03, 2020 45.67 46.04 45.31 46.03 433,853 +0.33(+0.72%)
Dec 02, 2020 45.68 45.99 45.09 45.70 296,849 -0.21(-0.45%)
Dec 01, 2020 45.52 45.94 45.26 45.91 363,505 +1.15(+2.57%)
Nov 30, 2020 45.97 46.26 44.61 44.76 578,281 -1.55(-3.34%)
Nov 27, 2020 47.33 47.33 46.01 46.30 118,123 -0.73(-1.56%)
Nov 25, 2020 47.43 47.56 46.39 47.03 436,104 -0.74(-1.55%)
Nov 24, 2020 47.34 47.98 46.86 47.77 316,824 +1.02(+2.18%)
Nov 23, 2020 46.10 46.97 45.74 46.76 367,869 +0.96(+2.09%)
Nov 20, 2020 46.02 46.59 44.90 45.80 864,258 -0.49(-1.06%)
Nov 19, 2020 45.60 46.34 45.16 46.29 563,408 +0.33(+0.72%)
Nov 18, 2020 45.48 46.63 45.40 45.96 899,545 +0.53(+1.16%)
Nov 17, 2020 45.39 45.44 44.68 45.43 595,892 -0.10(-0.22%)
Nov 16, 2020 44.65 45.59 44.34 45.53 638,137 +2.16(+4.98%)
Nov 13, 2020 42.91 43.86 42.78 43.37 454,354 +0.94(+2.21%)
Nov 12, 2020 43.04 43.34 41.98 42.43 512,560 -1.07(-2.46%)
Nov 11, 2020 44.44 44.44 42.94 43.50 344,171 -0.98(-2.21%)
Nov 10, 2020 42.65 44.50 42.41 44.49 428,611 +1.96(+4.62%)
Nov 09, 2020 42.87 43.29 41.96 42.52 498,727 +2.78(+6.99%)
Nov 06, 2020 39.99 40.15 39.45 39.74 451,331 +0.12(+0.32%)
Nov 05, 2020 38.66 40.29 38.65 39.62 557,731 +0.99(+2.57%)
Nov 04, 2020 38.99 40.06 38.55 38.63 487,845 -1.03(-2.59%)
Nov 03, 2020 39.58 40.16 39.32 39.66 596,824 +0.77(+1.98%)
Nov 02, 2020 38.57 39.27 38.32 38.89 638,178 +0.76(+1.99%)
Oct 30, 2020 39.51 39.87 37.90 38.13 1,097,369 -1.63(-4.11%)
Oct 29, 2020 39.81 40.64 38.53 39.76 992,934 -0.09(-0.22%)
Oct 28, 2020 39.99 40.73 39.70 39.85 818,700 -0.71(-1.76%)
Oct 27, 2020 41.56 41.83 40.53 40.57 579,497 -1.04(-2.51%)
Oct 26, 2020 42.63 42.63 41.29 41.61 483,661 -1.47(-3.42%)
Oct 23, 2020 42.79 43.17 42.32 43.08 466,558 +0.71(+1.69%)
Oct 22, 2020 41.70 42.60 41.42 42.37 379,786 +0.58(+1.39%)
Oct 21, 2020 40.19 41.95 40.10 41.79 611,190 +1.76(+4.40%)
Oct 20, 2020 39.88 40.17 39.60 40.03 434,581 +0.68(+1.72%)
Oct 19, 2020 40.19 40.37 39.34 39.35 559,157 -0.73(-1.83%)
Oct 16, 2020 40.41 40.51 39.60 40.08 381,353 -0.14(-0.36%)
Oct 15, 2020 40.19 40.28 39.56 40.23 714,572 -0.35(-0.86%)
Oct 14, 2020 39.41 41.32 39.41 40.58 1,078,490 +0.92(+2.32%)
Oct 13, 2020 40.41 40.86 39.40 39.66 629,589 -1.12(-2.74%)
Oct 12, 2020 40.24 40.95 40.14 40.77 241,634 +0.34(+0.84%)
Oct 09, 2020 40.52 40.93 40.16 40.43 475,739 +0.24(+0.60%)
Oct 08, 2020 40.13 40.42 39.60 40.19 519,285 +0.42(+1.06%)
Oct 07, 2020 40.45 40.78 39.23 39.77 455,154 -0.43(-1.07%)
Oct 06, 2020 41.11 41.21 39.82 40.20 447,443 -0.58(-1.42%)
Oct 05, 2020 40.08 40.92 39.72 40.78 525,579 +1.28(+3.23%)
Oct 02, 2020 38.53 39.74 38.38 39.50 423,340 +0.37(+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.