AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	102.28	102.28	99.40	101.28	101.28	0.24%	463,068
Mar 25, 2026	102.20	102.79	100.82	101.04	101.04	-0.41%	624,539
Mar 24, 2026	100.06	102.02	100.00	101.46	101.46	1.08%	475,770
Mar 23, 2026	98.69	101.68	98.69	100.38	100.38	0.81%	445,469
Mar 20, 2026	99.89	100.39	99.02	99.57	99.57	0.15%	762,421
Mar 19, 2026	101.80	102.64	99.29	99.42	99.42	-2.35%	642,043
Mar 18, 2026	101.60	102.06	101.14	101.81	101.81	-0.17%	363,133
Mar 17, 2026	101.23	102.50	101.23	101.98	101.98	1.11%	290,714
Mar 16, 2026	101.45	102.57	100.76	100.86	100.86	-0.04%	427,365
Mar 13, 2026	101.33	101.50	100.41	100.90	100.90	0.29%	437,402
Mar 12, 2026	99.15	100.91	98.78	100.61	100.61	0.76%	449,053
Mar 11, 2026	100.74	100.74	99.03	99.85	99.85	-1.38%	563,347
Mar 10, 2026	101.21	103.09	100.45	101.25	101.25	-0.19%	414,923
Mar 9, 2026	102.59	102.59	100.33	101.44	101.44	-1.54%	456,502
Mar 6, 2026	102.84	103.40	100.54	103.03	103.03	-0.51%	411,134
Mar 5, 2026	103.44	104.06	102.33	103.56	103.56	-0.29%	794,572
Mar 4, 2026	104.31	104.95	102.34	103.86	103.86	-0.45%	614,467
Mar 3, 2026	105.10	105.72	102.56	104.33	104.33	-2.41%	667,531
Mar 2, 2026	105.32	107.27	105.06	106.91	106.91	1.13%	572,529
Feb 27, 2026	106.20	106.31	103.75	105.72	105.72	1.06%	595,254
Feb 26, 2026	103.42	105.24	103.18	104.61	104.61	1.97%	452,520
Feb 25, 2026	103.33	103.47	101.08	102.59	102.59	-0.72%	578,043
Feb 24, 2026	104.06	106.31	102.48	103.33	103.33	-0.98%	586,801
Feb 23, 2026	105.26	105.91	103.57	104.35	104.35	-0.63%	995,499
Feb 20, 2026	103.46	105.10	102.26	105.01	105.01	2.36%	1,112,777
Feb 19, 2026	103.93	105.00	102.05	102.59	102.59	-1.40%	707,684
Feb 18, 2026	104.35	105.00	102.98	104.05	104.05	-0.29%	596,810
Feb 17, 2026	102.94	104.74	102.94	104.35	104.35	2.45%	919,315
Feb 13, 2026	100.33	102.26	100.12	101.85	101.85	0.73%	695,735
Feb 12, 2026	103.54	103.54	99.51	101.11	101.11	-0.44%	966,780
Feb 11, 2026	103.92	104.05	101.17	101.56	101.56	-1.95%	1,070,219
Feb 10, 2026	103.06	104.25	101.41	103.58	103.58	0.50%	553,227
Feb 9, 2026	105.99	106.74	102.85	103.06	103.06	-3.26%	444,532
Feb 6, 2026	107.13	107.99	106.11	106.53	106.53	-0.06%	386,533
Feb 5, 2026	106.49	108.18	106.10	106.59	106.59	0.35%	592,134
Feb 4, 2026	104.98	107.43	104.98	106.22	106.22	1.34%	557,215
Feb 3, 2026	104.65	106.00	103.45	104.82	104.82	0.92%	583,242
Feb 2, 2026	104.31	105.43	102.61	103.86	103.86	0.66%	831,603
Jan 30, 2026	104.23	104.82	101.98	103.18	103.18	-0.84%	743,665
Jan 29, 2026	107.79	107.79	103.11	104.05	104.05	0.26%	1,035,624
Jan 28, 2026	101.88	104.54	101.49	103.78	103.78	1.24%	786,996
Jan 27, 2026	103.15	103.35	102.06	102.51	102.51	-0.56%	578,469
Jan 26, 2026	102.95	103.65	101.90	103.09	103.09	1.00%	930,134
Jan 23, 2026	102.21	104.01	100.80	102.07	102.07	-0.85%	547,657
Jan 22, 2026	102.68	103.01	101.40	102.95	102.95	-0.39%	474,184
Jan 21, 2026	103.28	104.10	101.03	103.35	103.35	0.59%	946,060
Jan 20, 2026	99.99	102.82	99.50	102.74	102.74	2.80%	1,140,932
Jan 16, 2026	99.68	100.11	98.24	99.94	99.94	-0.40%	683,936
Jan 15, 2026	100.49	101.14	100.01	100.34	100.34	0.09%	682,660
Jan 14, 2026	99.32	101.05	98.67	100.25	100.25	1.21%	677,612