Skip to main content

Axis Capital Holdings Limited Common Stock (NY: AXS )

90.03 +2.42 (+2.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 86.90 90.65 86.62 90.03 1,117,457 +2.39(+2.73%)
Dec 19, 2024 88.72 90.01 87.51 87.64 548,011 -0.56(-0.63%)
Dec 18, 2024 92.42 92.86 88.18 88.20 661,668 -4.32(-4.67%)
Dec 17, 2024 91.22 94.89 90.28 92.52 868,960 +0.67(+0.73%)
Dec 16, 2024 91.77 92.28 91.20 91.85 641,446 +0.08(+0.09%)
Dec 13, 2024 91.26 92.06 90.81 91.77 555,520 +0.99(+1.09%)
Dec 12, 2024 91.38 92.73 90.73 90.78 460,443 -0.19(-0.21%)
Dec 11, 2024 90.58 91.32 89.17 90.97 533,045 +1.90(+2.13%)
Dec 10, 2024 90.42 90.42 88.33 89.07 711,010 -1.40(-1.55%)
Dec 09, 2024 92.79 92.94 90.13 90.47 828,356 -2.36(-2.54%)
Dec 06, 2024 93.66 94.20 92.54 92.83 479,994 -1.22(-1.30%)
Dec 05, 2024 93.41 94.54 93.13 94.05 516,505 +1.02(+1.10%)
Dec 04, 2024 93.28 93.67 92.72 93.03 445,555 -0.51(-0.55%)
Dec 03, 2024 93.95 94.20 93.26 93.54 502,601 -0.36(-0.38%)
Dec 02, 2024 92.85 94.42 92.38 93.90 552,044 +0.86(+0.92%)
Nov 29, 2024 94.13 94.39 92.84 93.04 511,710 -0.81(-0.86%)
Nov 27, 2024 91.94 94.24 91.53 93.85 1,020,407 +2.89(+3.18%)
Nov 26, 2024 90.72 91.52 90.20 90.96 623,994 -0.27(-0.30%)
Nov 25, 2024 89.98 91.42 89.74 91.23 790,270 +2.48(+2.79%)
Nov 22, 2024 88.00 89.31 88.00 88.75 459,928 +0.64(+0.73%)
Nov 21, 2024 87.00 88.29 86.97 88.11 307,697 +1.55(+1.79%)
Nov 20, 2024 85.55 86.62 85.20 86.56 391,673 +1.18(+1.38%)
Nov 19, 2024 85.60 86.07 84.98 85.38 330,635 -0.84(-0.97%)
Nov 18, 2024 86.50 86.55 85.51 86.22 337,327 -0.51(-0.59%)
Nov 15, 2024 85.61 86.92 85.35 86.73 543,330 +1.65(+1.94%)
Nov 14, 2024 84.99 85.48 84.62 85.08 442,132 +0.60(+0.71%)
Nov 13, 2024 84.18 84.98 83.65 84.48 392,230 +0.67(+0.80%)
Nov 12, 2024 83.57 83.97 83.14 83.81 298,764 +0.13(+0.16%)
Nov 11, 2024 85.00 85.67 83.65 83.68 438,427 -0.80(-0.95%)
Nov 08, 2024 83.16 84.67 82.92 84.48 483,288 +1.86(+2.25%)
Nov 07, 2024 83.34 83.42 82.17 82.62 459,193 -0.91(-1.09%)
Nov 06, 2024 84.79 84.84 82.90 83.53 402,111 +3.47(+4.33%)
Nov 05, 2024 79.10 80.06 78.98 80.06 570,768 +0.68(+0.86%)
Nov 04, 2024 79.07 79.84 78.64 79.38 423,216 +0.34(+0.43%)
Nov 01, 2024 78.77 80.31 78.52 79.04 567,738 +0.78(+1.00%)
Oct 31, 2024 79.21 80.89 77.21 78.26 994,905 -2.57(-3.18%)
Oct 30, 2024 80.58 81.31 80.58 80.83 472,695 +0.62(+0.77%)
Oct 29, 2024 80.70 81.07 79.96 80.21 319,909 -0.55(-0.68%)
Oct 28, 2024 80.07 81.27 80.07 80.76 784,677 +1.02(+1.28%)
Oct 25, 2024 81.26 81.42 79.41 79.74 639,140 -1.43(-1.76%)
Oct 24, 2024 81.18 81.61 80.72 81.17 331,081 +0.18(+0.22%)
Oct 23, 2024 81.20 81.39 80.61 80.99 299,695 -0.59(-0.72%)
Oct 22, 2024 81.50 81.83 80.36 81.58 419,007 -0.42(-0.51%)
Oct 21, 2024 82.88 83.18 81.97 82.00 290,660 -0.85(-1.03%)
Oct 18, 2024 82.68 83.19 82.48 82.85 355,783 +0.05(+0.06%)
Oct 17, 2024 82.24 82.90 82.04 82.80 319,417 +1.16(+1.42%)
Oct 16, 2024 81.29 82.20 81.05 81.64 370,079 +0.39(+0.48%)
Oct 15, 2024 81.26 82.41 81.04 81.25 726,724 +0.32(+0.40%)
Oct 14, 2024 80.60 81.12 80.21 80.93 627,908 +0.33(+0.41%)
Oct 11, 2024 80.54 81.26 80.21 80.60 643,149 +0.67(+0.84%)
Oct 10, 2024 81.62 81.66 79.16 79.93 678,063 -0.69(-0.86%)
Oct 09, 2024 80.15 81.53 79.69 80.62 858,131 +0.51(+0.64%)
Oct 08, 2024 80.00 81.54 79.29 80.11 545,091 +1.31(+1.66%)
Oct 07, 2024 81.88 81.88 78.75 78.80 663,578 -3.37(-4.10%)
Oct 04, 2024 80.21 82.33 80.02 82.17 792,610 +2.64(+3.32%)
Oct 03, 2024 79.56 79.72 78.63 79.53 369,494 -0.40(-0.50%)
Oct 02, 2024 79.45 80.22 79.35 79.93 477,086 +0.21(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.