AXIS Capital Holdings Limited (AXS.PRE)
NYSE: AXS.PRE · Real-Time Price · USD · Preferred Stock
20.12
+0.16 (0.80%)
At close: Jul 2, 2025
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.11 | 20.34 | 20.11 | 20.27 | 20.27 | 0.75% | 30,596 |
| Jul 2, 2025 | 19.92 | 20.15 | 19.92 | 20.12 | 20.12 | 0.80% | 58,318 |
| Jul 1, 2025 | 19.90 | 20.03 | 19.85 | 19.96 | 19.96 | 0.60% | 46,601 |
| Jun 30, 2025 | 20.04 | 20.04 | 19.78 | 19.84 | 19.84 | -2.07% | 131,593 |
| Jun 27, 2025 | 20.32 | 20.48 | 20.25 | 20.26 | 19.92 | -0.78% | 42,215 |
| Jun 26, 2025 | 20.31 | 20.42 | 20.25 | 20.42 | 20.07 | 0.79% | 17,524 |
| Jun 25, 2025 | 20.33 | 20.35 | 20.24 | 20.26 | 19.92 | -0.10% | 27,567 |
| Jun 24, 2025 | 20.30 | 20.38 | 20.25 | 20.28 | 19.94 | 0.32% | 32,423 |
| Jun 23, 2025 | 20.27 | 20.31 | 20.13 | 20.22 | 19.87 | -0.02% | 29,832 |
| Jun 20, 2025 | 20.23 | 20.30 | 20.18 | 20.22 | 19.88 | 0.40% | 31,328 |
| Jun 18, 2025 | 20.25 | 20.34 | 20.14 | 20.14 | 19.80 | -0.30% | 27,259 |
| Jun 17, 2025 | 20.31 | 20.35 | 20.17 | 20.20 | 19.86 | -0.42% | 39,946 |
| Jun 16, 2025 | 20.48 | 20.57 | 20.25 | 20.29 | 19.94 | -0.59% | 37,897 |
| Jun 13, 2025 | 20.52 | 20.52 | 20.31 | 20.41 | 20.06 | -0.56% | 29,724 |
| Jun 12, 2025 | 20.60 | 20.72 | 20.45 | 20.52 | 20.17 | -0.19% | 29,714 |
| Jun 11, 2025 | 20.68 | 20.77 | 20.56 | 20.56 | 20.21 | -0.34% | 26,735 |
| Jun 10, 2025 | 20.49 | 20.65 | 20.49 | 20.63 | 20.28 | 0.63% | 26,993 |
| Jun 9, 2025 | 20.38 | 20.53 | 20.33 | 20.50 | 20.15 | 0.59% | 22,554 |
| Jun 6, 2025 | 20.45 | 20.50 | 20.34 | 20.38 | 20.03 | -0.05% | 36,277 |
| Jun 5, 2025 | 20.32 | 20.48 | 20.27 | 20.39 | 20.04 | 0.59% | 55,996 |
| Jun 4, 2025 | 20.18 | 20.31 | 20.10 | 20.27 | 19.93 | 0.90% | 29,081 |
| Jun 3, 2025 | 20.10 | 20.19 | 20.00 | 20.09 | 19.75 | 0.22% | 29,069 |
| Jun 2, 2025 | 20.06 | 20.08 | 19.91 | 20.05 | 19.71 | -0.07% | 29,549 |
| May 30, 2025 | 19.92 | 20.18 | 19.86 | 20.06 | 19.72 | 0.80% | 108,871 |
| May 29, 2025 | 19.99 | 20.07 | 19.84 | 19.90 | 19.56 | -0.33% | 26,782 |
| May 28, 2025 | 20.07 | 20.07 | 19.90 | 19.97 | 19.63 | -0.52% | 11,939 |
| May 27, 2025 | 19.95 | 20.07 | 19.86 | 20.07 | 19.73 | 1.41% | 22,891 |
| May 23, 2025 | 19.67 | 19.81 | 19.57 | 19.79 | 19.45 | 0.58% | 29,254 |
| May 22, 2025 | 19.62 | 19.76 | 19.62 | 19.68 | 19.34 | -0.02% | 22,232 |
| May 21, 2025 | 19.99 | 20.03 | 19.64 | 19.68 | 19.35 | -1.82% | 38,267 |
| May 20, 2025 | 20.05 | 20.20 | 19.95 | 20.05 | 19.71 | -0.02% | 40,018 |
| May 19, 2025 | 19.92 | 20.05 | 19.88 | 20.05 | 19.71 | -0.05% | 57,893 |
| May 16, 2025 | 20.13 | 20.13 | 19.88 | 20.06 | 19.72 | 0.15% | 45,801 |
| May 15, 2025 | 19.98 | 20.11 | 19.89 | 20.03 | 19.69 | 0.25% | 66,572 |
| May 14, 2025 | 20.00 | 20.06 | 19.90 | 19.98 | 19.64 | -0.10% | 54,650 |
| May 13, 2025 | 20.13 | 20.17 | 19.90 | 20.00 | 19.66 | -0.35% | 139,395 |
| May 12, 2025 | 20.42 | 20.50 | 20.06 | 20.07 | 19.73 | -1.23% | 51,199 |
| May 9, 2025 | 20.38 | 20.44 | 20.22 | 20.32 | 19.98 | 0.05% | 11,518 |
| May 8, 2025 | 20.53 | 20.53 | 20.31 | 20.31 | 19.97 | -0.64% | 25,189 |
| May 7, 2025 | 20.37 | 20.50 | 20.28 | 20.44 | 20.09 | 0.59% | 36,175 |
| May 6, 2025 | 20.13 | 20.33 | 20.11 | 20.32 | 19.98 | 0.84% | 23,428 |
| May 5, 2025 | 20.23 | 20.35 | 20.04 | 20.15 | 19.81 | -1.03% | 37,225 |
| May 2, 2025 | 20.36 | 20.58 | 20.22 | 20.36 | 20.02 | 0.54% | 28,082 |
| May 1, 2025 | 20.45 | 20.45 | 20.10 | 20.25 | 19.91 | -0.54% | 32,408 |
| Apr 30, 2025 | 20.58 | 20.62 | 20.36 | 20.36 | 20.02 | -1.17% | 17,190 |
| Apr 29, 2025 | 20.65 | 20.67 | 20.56 | 20.60 | 20.25 | -0.34% | 18,693 |
| Apr 28, 2025 | 20.67 | 20.67 | 20.54 | 20.67 | 20.32 | - | 16,102 |
| Apr 25, 2025 | 20.62 | 20.67 | 20.54 | 20.67 | 20.32 | - | 11,100 |
| Apr 24, 2025 | 20.62 | 20.67 | 20.53 | 20.67 | 20.32 | 0.25% | 34,910 |
| Apr 23, 2025 | 20.55 | 20.67 | 20.47 | 20.62 | 20.27 | 1.32% | 26,131 |