AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
94.88
-0.76 (-0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed

AXIS Capital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202595.2895.6293.3694.8894.88-0.79%572,487
Apr 24, 202594.8695.8494.1795.6495.640.60%645,697
Apr 23, 202596.7297.4494.5395.0795.07-0.79%729,671
Apr 22, 202593.4696.2093.0495.8395.834.23%544,012
Apr 21, 202594.3094.9791.2091.9491.94-2.80%424,424
Apr 17, 202594.9196.0493.7894.5994.59-0.38%265,048
Apr 16, 202595.1296.1793.9794.9594.950.43%822,166
Apr 15, 202594.6895.8593.3294.5494.54-0.01%617,457
Apr 14, 202594.2895.3993.8994.5594.551.78%382,293
Apr 11, 202591.2993.6390.1292.9092.901.63%501,019
Apr 10, 202593.0094.1490.0291.4191.41-2.33%676,278
Apr 9, 202586.8694.4386.8693.5993.595.67%787,500
Apr 8, 202590.5692.3087.6888.5788.571.54%947,693
Apr 7, 202589.0090.2684.8187.2387.23-3.86%888,177
Apr 4, 202595.8496.2288.5390.7390.73-8.32%1,113,971
Apr 3, 202598.87101.0998.5798.9698.96-2.09%658,412
Apr 2, 202599.57101.1799.34101.07101.070.53%607,824
Apr 1, 2025100.43100.9099.52100.54100.540.30%927,367
Mar 31, 202598.57100.8898.57100.24100.240.73%743,138
Mar 28, 2025100.14101.4299.0099.5199.08-0.13%800,856
Mar 27, 202599.79100.4998.6299.6499.21-0.06%781,744
Mar 26, 202599.39100.7899.0199.7099.261.08%1,202,223
Mar 25, 202598.71100.1797.3298.6398.200.40%961,948
Mar 24, 202595.8398.2695.8398.2497.813.41%1,016,999
Mar 21, 202594.3795.2993.7695.0094.59-0.01%2,203,529
Mar 20, 202594.9196.3094.6195.0194.600.11%938,005
Mar 19, 202594.6095.2393.8494.9194.500.04%830,595
Mar 18, 202595.5996.1894.4794.8794.46-0.75%600,913
Mar 17, 202593.6796.2193.2395.5995.171.88%881,120
Mar 14, 202592.3993.9191.9893.8393.422.43%962,392
Mar 13, 202592.7193.3491.5491.6091.20-0.32%597,468
Mar 12, 202591.7892.5589.9091.8991.490.56%768,721
Mar 11, 202591.0792.1889.8491.3890.98-0.26%440,179
Mar 10, 202590.9892.7290.5091.6291.22-0.35%877,457
Mar 7, 202592.9493.2690.4391.9491.54-0.78%727,041
Mar 6, 202594.0894.2792.4492.6692.26-2.21%683,691
Mar 5, 202595.0396.1694.3094.7594.34-0.47%923,490
Mar 4, 202596.9997.0494.8495.2094.78-2.48%1,027,417
Mar 3, 202597.3398.1196.7997.6297.190.76%798,423
Feb 28, 202596.4597.3395.1596.8896.460.62%753,315
Feb 27, 202594.5596.8094.4696.2895.862.46%835,460
Feb 26, 202594.6995.3693.7393.9793.56-1.06%579,381
Feb 25, 202594.0495.5893.6394.9894.571.00%671,596
Feb 24, 202591.9194.9491.9194.0493.632.43%709,117
Feb 21, 202592.4692.6691.0891.8191.41-0.89%761,810
Feb 20, 202591.8692.9890.3992.6392.231.23%890,486
Feb 19, 202591.3491.8690.8791.5091.10-0.11%400,303
Feb 18, 202590.1992.0289.8891.6091.201.72%457,972
Feb 14, 202591.0591.4889.9090.0589.66-1.32%621,598
Feb 13, 202589.6491.3089.1291.2590.851.96%556,360