AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
92.52
+0.40 (0.43%)
Oct 17, 2025, 4:00 PM EDT - Market closed
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 92.33 | 92.90 | 91.77 | 92.52 | 92.52 | 0.43% | 853,374 |
| Oct 16, 2025 | 94.50 | 94.50 | 91.89 | 92.12 | 92.12 | -4.05% | 703,609 |
| Oct 15, 2025 | 98.89 | 98.91 | 96.00 | 96.01 | 96.01 | -2.90% | 748,527 |
| Oct 14, 2025 | 96.32 | 98.88 | 96.32 | 98.88 | 98.88 | 1.58% | 576,282 |
| Oct 13, 2025 | 95.98 | 98.24 | 95.84 | 97.34 | 97.34 | 1.17% | 500,234 |
| Oct 10, 2025 | 97.11 | 97.43 | 96.12 | 96.21 | 96.21 | -0.60% | 412,264 |
| Oct 9, 2025 | 97.56 | 97.73 | 96.11 | 96.79 | 96.79 | -0.22% | 833,764 |
| Oct 8, 2025 | 98.13 | 98.56 | 96.78 | 97.00 | 97.00 | 0.48% | 841,097 |
| Oct 7, 2025 | 95.82 | 96.96 | 95.01 | 96.54 | 96.54 | 1.63% | 896,195 |
| Oct 6, 2025 | 95.00 | 96.07 | 94.77 | 94.99 | 94.99 | 0.50% | 604,054 |
| Oct 3, 2025 | 93.98 | 94.93 | 93.81 | 94.52 | 94.52 | 0.72% | 654,618 |
| Oct 2, 2025 | 94.59 | 94.74 | 93.49 | 93.84 | 93.84 | -0.38% | 917,314 |
| Oct 1, 2025 | 95.55 | 96.31 | 94.17 | 94.20 | 94.20 | -1.67% | 547,788 |
| Sep 30, 2025 | 94.72 | 96.09 | 94.36 | 95.80 | 95.80 | 0.76% | 494,120 |
| Sep 29, 2025 | 95.60 | 95.61 | 94.62 | 95.08 | 94.65 | -0.93% | 705,328 |
| Sep 26, 2025 | 95.59 | 96.93 | 95.07 | 95.97 | 95.53 | 1.46% | 676,001 |
| Sep 25, 2025 | 96.79 | 97.16 | 94.47 | 94.59 | 94.16 | -2.05% | 850,174 |
| Sep 24, 2025 | 95.17 | 97.03 | 94.74 | 96.57 | 96.13 | 1.49% | 1,116,299 |
| Sep 23, 2025 | 95.10 | 96.11 | 94.85 | 95.15 | 94.72 | 0.07% | 784,423 |
| Sep 22, 2025 | 95.59 | 96.22 | 95.07 | 95.08 | 94.65 | -0.29% | 671,589 |
| Sep 19, 2025 | 96.33 | 96.79 | 95.08 | 95.36 | 94.92 | -0.97% | 1,643,155 |
| Sep 18, 2025 | 96.15 | 96.87 | 94.97 | 96.29 | 95.85 | 1.44% | 507,756 |
| Sep 17, 2025 | 94.47 | 95.67 | 94.16 | 94.92 | 94.49 | 0.60% | 733,334 |
| Sep 16, 2025 | 96.17 | 96.44 | 94.21 | 94.35 | 93.92 | -1.69% | 674,865 |
| Sep 15, 2025 | 98.80 | 99.21 | 95.75 | 95.97 | 95.53 | -3.14% | 566,291 |
| Sep 12, 2025 | 98.87 | 99.92 | 98.74 | 99.08 | 98.63 | -0.22% | 573,022 |
| Sep 11, 2025 | 97.47 | 99.39 | 97.33 | 99.30 | 98.85 | 2.28% | 469,332 |
| Sep 10, 2025 | 96.60 | 97.40 | 96.27 | 97.09 | 96.65 | 0.09% | 367,851 |
| Sep 9, 2025 | 98.03 | 98.11 | 96.97 | 97.00 | 96.56 | -1.11% | 546,544 |
| Sep 8, 2025 | 97.47 | 98.26 | 96.23 | 98.09 | 97.64 | 0.68% | 730,224 |
| Sep 5, 2025 | 99.20 | 99.78 | 97.06 | 97.43 | 96.99 | -1.87% | 612,493 |
| Sep 4, 2025 | 98.96 | 99.34 | 96.76 | 99.29 | 98.84 | 1.02% | 382,668 |
| Sep 3, 2025 | 98.18 | 98.85 | 97.51 | 98.29 | 97.84 | -0.43% | 523,677 |
| Sep 2, 2025 | 98.24 | 98.85 | 97.60 | 98.71 | 98.26 | 0.13% | 480,661 |
| Aug 29, 2025 | 98.90 | 99.30 | 98.33 | 98.58 | 98.13 | -0.06% | 463,745 |
| Aug 28, 2025 | 98.28 | 98.67 | 97.50 | 98.64 | 98.19 | 0.25% | 526,234 |
| Aug 27, 2025 | 97.30 | 98.90 | 97.00 | 98.39 | 97.94 | 1.43% | 563,058 |
| Aug 26, 2025 | 97.66 | 97.92 | 96.80 | 97.00 | 96.56 | -1.12% | 743,408 |
| Aug 25, 2025 | 99.11 | 99.11 | 97.92 | 98.10 | 97.65 | -1.10% | 486,493 |
| Aug 22, 2025 | 99.69 | 100.05 | 98.84 | 99.19 | 98.74 | 0.23% | 504,643 |
| Aug 21, 2025 | 97.56 | 99.00 | 97.39 | 98.96 | 98.51 | 1.38% | 678,574 |
| Aug 20, 2025 | 96.25 | 98.01 | 96.06 | 97.61 | 97.16 | 1.20% | 623,906 |
| Aug 19, 2025 | 95.08 | 96.49 | 95.08 | 96.45 | 96.01 | 1.52% | 362,673 |
| Aug 18, 2025 | 95.15 | 95.34 | 94.70 | 95.01 | 94.58 | -0.25% | 442,080 |
| Aug 15, 2025 | 96.77 | 97.53 | 95.08 | 95.25 | 94.82 | -2.14% | 937,248 |
| Aug 14, 2025 | 98.03 | 98.03 | 96.23 | 97.33 | 96.89 | -0.80% | 602,485 |
| Aug 13, 2025 | 97.12 | 98.35 | 96.82 | 98.11 | 97.66 | 1.17% | 431,135 |
| Aug 12, 2025 | 96.46 | 97.11 | 95.97 | 96.98 | 96.54 | 0.99% | 443,772 |
| Aug 11, 2025 | 96.69 | 97.03 | 95.73 | 96.03 | 95.59 | -0.46% | 572,120 |
| Aug 8, 2025 | 96.50 | 97.15 | 96.20 | 96.47 | 96.03 | 0.59% | 796,605 |