AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	101.10	101.38	98.32	99.05	99.05	-2.29%	607,285
Jan 12, 2026	101.73	102.62	100.68	101.37	101.37	-0.95%	535,445
Jan 9, 2026	103.33	104.39	102.22	102.34	102.34	-1.48%	433,771
Jan 8, 2026	103.64	104.32	102.56	103.88	103.88	0.63%	618,366
Jan 7, 2026	102.73	103.32	102.02	103.23	103.23	0.16%	541,802
Jan 6, 2026	104.26	104.76	102.09	103.07	103.07	-2.31%	821,557
Jan 5, 2026	103.75	106.12	103.14	105.51	105.51	1.20%	514,926
Jan 2, 2026	106.71	106.80	103.84	104.26	104.26	-2.64%	545,779
Dec 31, 2025	108.25	108.41	107.07	107.09	107.09	-1.54%	644,498
Dec 30, 2025	109.12	109.12	108.46	108.76	108.32	-0.31%	546,462
Dec 29, 2025	109.31	109.57	108.94	109.10	108.66	0.10%	466,922
Dec 26, 2025	109.09	109.21	108.34	108.99	108.55	0.02%	283,486
Dec 24, 2025	109.35	110.34	108.34	108.97	108.53	-0.19%	270,241
Dec 23, 2025	109.33	110.17	108.72	109.18	108.74	0.20%	631,278
Dec 22, 2025	107.37	109.23	107.32	108.96	108.52	0.94%	537,864
Dec 19, 2025	107.43	108.00	106.93	107.94	107.50	0.24%	993,594
Dec 18, 2025	106.69	107.96	106.03	107.68	107.24	0.58%	611,893
Dec 17, 2025	106.93	107.72	105.67	107.06	106.63	-0.07%	597,066
Dec 16, 2025	107.52	108.12	106.75	107.14	106.71	0.64%	655,286
Dec 15, 2025	104.85	106.61	104.45	106.46	106.03	2.01%	613,908
Dec 12, 2025	104.36	104.36	103.33	104.36	103.94	0.70%	455,128
Dec 11, 2025	100.75	103.73	100.74	103.63	103.21	3.26%	449,575
Dec 10, 2025	99.42	101.70	99.00	100.36	99.95	1.28%	709,054
Dec 9, 2025	98.34	99.78	98.34	99.09	98.69	0.53%	435,843
Dec 8, 2025	97.98	99.02	97.16	98.57	98.17	0.74%	658,832
Dec 5, 2025	99.35	99.80	97.67	97.85	97.45	-1.63%	726,321
Dec 4, 2025	99.79	101.26	99.23	99.47	99.07	-0.11%	436,850
Dec 3, 2025	101.79	102.58	99.51	99.58	99.18	-2.00%	802,396