AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
95.97
+1.38 (1.46%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 95.59 | 96.93 | 95.07 | 95.97 | 95.97 | 1.46% | 676,001 |
| Sep 25, 2025 | 96.79 | 97.16 | 94.47 | 94.59 | 94.59 | -2.05% | 850,174 |
| Sep 24, 2025 | 95.17 | 97.03 | 94.74 | 96.57 | 96.57 | 1.49% | 1,116,299 |
| Sep 23, 2025 | 95.10 | 96.11 | 94.85 | 95.15 | 95.15 | 0.07% | 784,423 |
| Sep 22, 2025 | 95.59 | 96.22 | 95.07 | 95.08 | 95.08 | -0.29% | 671,589 |
| Sep 19, 2025 | 96.33 | 96.79 | 95.08 | 95.36 | 95.36 | -0.97% | 1,643,155 |
| Sep 18, 2025 | 96.15 | 96.87 | 94.97 | 96.29 | 96.29 | 1.44% | 507,756 |
| Sep 17, 2025 | 94.47 | 95.67 | 94.16 | 94.92 | 94.92 | 0.60% | 733,334 |
| Sep 16, 2025 | 96.17 | 96.44 | 94.21 | 94.35 | 94.35 | -1.69% | 674,865 |
| Sep 15, 2025 | 98.80 | 99.21 | 95.75 | 95.97 | 95.97 | -3.14% | 566,291 |
| Sep 12, 2025 | 98.87 | 99.92 | 98.74 | 99.08 | 99.08 | -0.22% | 573,022 |
| Sep 11, 2025 | 97.47 | 99.39 | 97.33 | 99.30 | 99.30 | 2.28% | 469,332 |
| Sep 10, 2025 | 96.60 | 97.40 | 96.27 | 97.09 | 97.09 | 0.09% | 367,851 |
| Sep 9, 2025 | 98.03 | 98.11 | 96.97 | 97.00 | 97.00 | -1.11% | 546,544 |
| Sep 8, 2025 | 97.47 | 98.26 | 96.23 | 98.09 | 98.09 | 0.68% | 730,224 |
| Sep 5, 2025 | 99.20 | 99.78 | 97.06 | 97.43 | 97.43 | -1.87% | 612,493 |
| Sep 4, 2025 | 98.96 | 99.34 | 96.76 | 99.29 | 99.29 | 1.02% | 382,668 |
| Sep 3, 2025 | 98.18 | 98.85 | 97.51 | 98.29 | 98.29 | -0.43% | 523,677 |
| Sep 2, 2025 | 98.24 | 98.85 | 97.60 | 98.71 | 98.71 | 0.13% | 480,661 |
| Aug 29, 2025 | 98.90 | 99.30 | 98.33 | 98.58 | 98.58 | -0.06% | 463,745 |
| Aug 28, 2025 | 98.28 | 98.67 | 97.50 | 98.64 | 98.64 | 0.25% | 526,234 |
| Aug 27, 2025 | 97.30 | 98.90 | 97.00 | 98.39 | 98.39 | 1.43% | 563,058 |
| Aug 26, 2025 | 97.66 | 97.92 | 96.80 | 97.00 | 97.00 | -1.12% | 743,408 |
| Aug 25, 2025 | 99.11 | 99.11 | 97.92 | 98.10 | 98.10 | -1.10% | 486,493 |
| Aug 22, 2025 | 99.69 | 100.05 | 98.84 | 99.19 | 99.19 | 0.23% | 504,643 |
| Aug 21, 2025 | 97.56 | 99.00 | 97.39 | 98.96 | 98.96 | 1.38% | 678,574 |
| Aug 20, 2025 | 96.25 | 98.01 | 96.06 | 97.61 | 97.61 | 1.20% | 623,906 |
| Aug 19, 2025 | 95.08 | 96.49 | 95.08 | 96.45 | 96.45 | 1.52% | 362,673 |
| Aug 18, 2025 | 95.15 | 95.34 | 94.70 | 95.01 | 95.01 | -0.25% | 442,080 |
| Aug 15, 2025 | 96.77 | 97.53 | 95.08 | 95.25 | 95.25 | -2.14% | 937,248 |
| Aug 14, 2025 | 98.03 | 98.03 | 96.23 | 97.33 | 97.33 | -0.80% | 602,485 |
| Aug 13, 2025 | 97.12 | 98.35 | 96.82 | 98.11 | 98.11 | 1.17% | 431,135 |
| Aug 12, 2025 | 96.46 | 97.11 | 95.97 | 96.98 | 96.98 | 0.99% | 443,772 |
| Aug 11, 2025 | 96.69 | 97.03 | 95.73 | 96.03 | 96.03 | -0.46% | 572,120 |
| Aug 8, 2025 | 96.50 | 97.15 | 96.20 | 96.47 | 96.47 | 0.59% | 796,605 |
| Aug 7, 2025 | 95.41 | 96.02 | 94.64 | 95.90 | 95.90 | 0.65% | 911,665 |
| Aug 6, 2025 | 94.25 | 95.51 | 93.80 | 95.28 | 95.28 | 1.01% | 641,712 |
| Aug 5, 2025 | 94.39 | 94.71 | 93.54 | 94.33 | 94.33 | 0.26% | 821,089 |
| Aug 4, 2025 | 94.00 | 94.69 | 93.58 | 94.09 | 94.09 | 0.81% | 823,725 |
| Aug 1, 2025 | 93.24 | 93.71 | 91.77 | 93.33 | 93.33 | -0.54% | 690,630 |
| Jul 31, 2025 | 93.14 | 95.26 | 93.00 | 93.84 | 93.84 | 0.18% | 1,279,458 |
| Jul 30, 2025 | 97.60 | 97.61 | 93.04 | 93.67 | 93.67 | -3.56% | 1,230,658 |
| Jul 29, 2025 | 97.50 | 97.77 | 96.41 | 97.13 | 97.13 | 0.88% | 949,151 |
| Jul 28, 2025 | 96.66 | 96.84 | 96.10 | 96.28 | 96.28 | -0.72% | 716,728 |
| Jul 25, 2025 | 96.36 | 97.31 | 95.94 | 96.98 | 96.98 | 1.09% | 415,425 |
| Jul 24, 2025 | 96.56 | 96.92 | 95.75 | 95.93 | 95.93 | -1.46% | 705,207 |
| Jul 23, 2025 | 96.90 | 97.39 | 95.98 | 97.35 | 97.35 | 0.37% | 1,319,277 |
| Jul 22, 2025 | 96.31 | 97.73 | 96.31 | 96.99 | 96.99 | 0.93% | 487,491 |
| Jul 21, 2025 | 97.46 | 97.64 | 96.10 | 96.10 | 96.10 | -1.04% | 381,030 |
| Jul 18, 2025 | 97.04 | 98.17 | 96.83 | 97.11 | 97.11 | 0.11% | 324,207 |