AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
98.64
+0.25 (0.25%)
Aug 28, 2025, 4:00 PM - Market closed
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 95.60 | 97.23 | 95.02 | 97.00 | 97.00 | 1.13% | 647,032 |
| Jul 16, 2025 | 96.47 | 96.94 | 95.17 | 95.92 | 95.92 | 0.01% | 472,814 |
| Jul 15, 2025 | 98.68 | 98.68 | 95.91 | 95.91 | 95.91 | -3.06% | 605,409 |
| Jul 14, 2025 | 96.37 | 98.97 | 96.24 | 98.94 | 98.94 | 2.85% | 697,394 |
| Jul 11, 2025 | 96.50 | 97.02 | 95.85 | 96.20 | 96.20 | -0.87% | 347,281 |
| Jul 10, 2025 | 97.88 | 97.88 | 96.21 | 97.04 | 97.04 | -1.04% | 917,808 |
| Jul 9, 2025 | 99.04 | 99.32 | 97.83 | 98.06 | 98.06 | -0.31% | 588,015 |
| Jul 8, 2025 | 97.93 | 98.87 | 97.36 | 98.36 | 98.36 | -0.25% | 1,054,538 |
| Jul 7, 2025 | 99.45 | 100.00 | 97.73 | 98.61 | 98.61 | -0.50% | 710,281 |
| Jul 3, 2025 | 98.24 | 99.35 | 98.00 | 99.11 | 99.11 | 0.90% | 661,690 |
| Jul 2, 2025 | 102.11 | 102.12 | 97.75 | 98.23 | 98.23 | -4.11% | 826,750 |
| Jul 1, 2025 | 103.94 | 104.31 | 102.42 | 102.44 | 102.44 | -1.33% | 1,386,294 |
| Jun 30, 2025 | 102.71 | 103.88 | 102.46 | 103.82 | 103.82 | 0.59% | 580,007 |
| Jun 27, 2025 | 102.57 | 103.82 | 102.04 | 103.21 | 102.77 | 0.39% | 812,136 |
| Jun 26, 2025 | 101.30 | 102.87 | 100.51 | 102.81 | 102.38 | 2.31% | 477,449 |
| Jun 25, 2025 | 102.19 | 102.44 | 100.24 | 100.49 | 100.07 | -2.36% | 550,933 |
| Jun 24, 2025 | 103.78 | 104.54 | 102.89 | 102.92 | 102.49 | -0.82% | 796,721 |
| Jun 23, 2025 | 102.58 | 103.89 | 101.87 | 103.77 | 103.33 | 1.16% | 903,829 |
| Jun 20, 2025 | 102.13 | 103.26 | 101.65 | 102.58 | 102.15 | 0.63% | 1,555,815 |
| Jun 18, 2025 | 102.27 | 102.69 | 101.45 | 101.94 | 101.51 | -0.23% | 878,842 |