AXIS Capital Holdings Limited (AXS)

AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	105.44	107.19	105.30	106.93	106.93	1.84%	1,085,975
Jun 5, 2025	104.18	105.22	103.53	105.00	105.00	0.65%	816,815
Jun 4, 2025	105.08	105.77	103.87	104.32	104.32	-0.53%	748,749
Jun 3, 2025	104.17	105.40	102.46	104.88	104.88	0.17%	1,054,431
Jun 2, 2025	103.17	104.73	102.37	104.70	104.70	0.87%	441,621
May 30, 2025	102.22	104.16	101.89	103.80	103.80	1.22%	640,234
May 29, 2025	101.47	102.80	100.69	102.55	102.55	1.06%	492,886
May 28, 2025	102.32	102.86	101.26	101.47	101.47	-1.16%	422,688
May 27, 2025	101.00	102.91	100.14	102.66	102.66	2.03%	536,300
May 23, 2025	99.21	100.95	99.05	100.62	100.62	0.89%	504,642
May 22, 2025	101.01	101.49	98.97	99.73	99.73	-1.25%	591,417
May 21, 2025	102.13	102.39	100.56	100.99	100.99	-1.79%	432,296
May 20, 2025	103.09	103.85	102.39	102.83	102.83	-0.02%	460,428
May 19, 2025	102.38	103.28	102.06	102.85	102.85	0.34%	451,501
May 16, 2025	101.29	102.56	101.29	102.50	102.50	1.40%	517,245
May 15, 2025	98.78	101.10	98.57	101.08	101.08	2.43%	499,144
May 14, 2025	100.29	100.29	98.40	98.68	98.68	-1.26%	669,434
May 13, 2025	100.54	101.27	99.74	99.94	99.94	-0.60%	501,470
May 12, 2025	101.86	102.36	99.27	100.54	100.54	-0.67%	479,686
May 9, 2025	100.80	101.61	100.50	101.22	101.22	0.47%	283,541
May 8, 2025	100.17	101.34	99.75	100.75	100.75	0.71%	710,171
May 7, 2025	100.31	101.22	99.25	100.04	100.04	0.19%	652,074
May 6, 2025	99.59	100.46	99.01	99.85	99.85	0.26%	616,811
May 5, 2025	99.05	100.69	98.63	99.59	99.59	-0.29%	1,070,861
May 2, 2025	98.30	100.44	97.72	99.88	99.88	2.53%	487,552
May 1, 2025	98.05	98.81	93.24	97.42	97.42	1.14%	758,650
Apr 30, 2025	96.14	96.64	94.08	96.32	96.32	-0.51%	631,033
Apr 29, 2025	95.55	96.88	94.87	96.81	96.81	0.89%	440,796
Apr 28, 2025	95.39	96.17	94.99	95.96	95.96	1.14%	491,343
Apr 25, 2025	95.28	95.62	93.36	94.88	94.88	-0.79%	593,531
Apr 24, 2025	94.86	95.84	94.17	95.64	95.64	0.60%	645,697
Apr 23, 2025	96.72	97.44	94.53	95.07	95.07	-0.79%	729,671
Apr 22, 2025	93.46	96.20	93.04	95.83	95.83	4.23%	544,012
Apr 21, 2025	94.30	94.97	91.20	91.94	91.94	-2.80%	424,424
Apr 17, 2025	94.91	96.04	93.78	94.59	94.59	-0.38%	265,048
Apr 16, 2025	95.12	96.17	93.97	94.95	94.95	0.43%	822,166
Apr 15, 2025	94.68	95.85	93.32	94.54	94.54	-0.01%	617,457
Apr 14, 2025	94.28	95.39	93.89	94.55	94.55	1.78%	382,293
Apr 11, 2025	91.29	93.63	90.12	92.90	92.90	1.63%	501,019
Apr 10, 2025	93.00	94.14	90.02	91.41	91.41	-2.33%	676,278
Apr 9, 2025	86.86	94.43	86.86	93.59	93.59	5.67%	787,500
Apr 8, 2025	90.56	92.30	87.68	88.57	88.57	1.54%	947,693
Apr 7, 2025	89.00	90.26	84.81	87.23	87.23	-3.86%	888,177
Apr 4, 2025	95.84	96.22	88.53	90.73	90.73	-8.32%	1,113,971
Apr 3, 2025	98.87	101.09	98.57	98.96	98.96	-2.09%	658,412
Apr 2, 2025	99.57	101.17	99.34	101.07	101.07	0.53%	607,824
Apr 1, 2025	100.43	100.90	99.52	100.54	100.54	0.30%	927,367
Mar 31, 2025	98.57	100.88	98.57	100.24	100.24	0.73%	743,138
Mar 28, 2025	100.14	101.42	99.00	99.51	99.08	-0.13%	800,856
Mar 27, 2025	99.79	100.49	98.62	99.64	99.21	-0.06%	781,744

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.