AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
79.04
+0.78 (1.00%)
Nov 1, 2024, 4:00 PM EDT - Market closed
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 78.77 | 80.32 | 78.52 | 79.04 | 79.04 | 1.00% | 566,685 |
| Oct 31, 2024 | 79.21 | 80.89 | 77.21 | 78.26 | 78.26 | -3.18% | 994,905 |
| Oct 30, 2024 | 80.58 | 81.31 | 80.58 | 80.83 | 80.83 | 0.77% | 472,695 |
| Oct 29, 2024 | 80.70 | 81.07 | 79.96 | 80.21 | 80.21 | -0.68% | 319,909 |
| Oct 28, 2024 | 80.07 | 81.27 | 80.07 | 80.76 | 80.76 | 1.28% | 784,677 |
| Oct 25, 2024 | 81.26 | 81.42 | 79.41 | 79.74 | 79.74 | -1.76% | 639,140 |
| Oct 24, 2024 | 81.18 | 81.62 | 80.72 | 81.17 | 81.17 | 0.22% | 331,081 |
| Oct 23, 2024 | 81.20 | 81.40 | 80.62 | 80.99 | 80.99 | -0.72% | 299,695 |
| Oct 22, 2024 | 81.50 | 81.83 | 80.36 | 81.58 | 81.58 | -0.51% | 419,007 |
| Oct 21, 2024 | 82.88 | 83.18 | 81.97 | 82.00 | 82.00 | -1.03% | 290,660 |
| Oct 18, 2024 | 82.68 | 83.20 | 82.48 | 82.85 | 82.85 | 0.06% | 355,783 |
| Oct 17, 2024 | 82.24 | 82.90 | 82.04 | 82.80 | 82.80 | 1.42% | 319,417 |
| Oct 16, 2024 | 81.29 | 82.20 | 81.05 | 81.64 | 81.64 | 0.48% | 370,079 |
| Oct 15, 2024 | 81.26 | 82.41 | 81.04 | 81.25 | 81.25 | 0.40% | 726,724 |
| Oct 14, 2024 | 80.60 | 81.12 | 80.21 | 80.93 | 80.93 | 0.41% | 627,908 |
| Oct 11, 2024 | 80.54 | 81.26 | 80.21 | 80.60 | 80.60 | 0.84% | 643,148 |
| Oct 10, 2024 | 81.62 | 81.66 | 79.16 | 79.93 | 79.93 | -0.86% | 678,063 |
| Oct 9, 2024 | 80.15 | 81.53 | 79.69 | 80.62 | 80.62 | 0.64% | 858,131 |
| Oct 8, 2024 | 80.00 | 81.54 | 79.29 | 80.11 | 80.11 | 1.66% | 545,091 |
| Oct 7, 2024 | 81.88 | 81.88 | 78.75 | 78.80 | 78.80 | -4.10% | 663,578 |
| Oct 4, 2024 | 80.21 | 82.34 | 80.03 | 82.17 | 82.17 | 3.32% | 792,610 |
| Oct 3, 2024 | 79.56 | 79.72 | 78.63 | 79.53 | 79.53 | -0.50% | 369,494 |
| Oct 2, 2024 | 79.45 | 80.22 | 79.35 | 79.93 | 79.93 | 0.26% | 477,086 |
| Oct 1, 2024 | 79.60 | 80.13 | 79.08 | 79.72 | 79.72 | 0.14% | 345,184 |
| Sep 30, 2024 | 78.86 | 79.67 | 78.09 | 79.61 | 79.61 | 0.42% | 425,306 |
| Sep 27, 2024 | 79.38 | 79.64 | 79.09 | 79.28 | 78.84 | -0.09% | 551,731 |
| Sep 26, 2024 | 78.60 | 79.47 | 78.24 | 79.35 | 78.91 | 0.54% | 666,929 |
| Sep 25, 2024 | 79.25 | 79.43 | 78.79 | 78.92 | 78.49 | -0.32% | 474,684 |
| Sep 24, 2024 | 78.81 | 79.41 | 78.73 | 79.17 | 78.74 | 1.03% | 928,917 |
| Sep 23, 2024 | 78.12 | 78.61 | 77.91 | 78.36 | 77.93 | 0.58% | 438,512 |
| Sep 20, 2024 | 78.20 | 78.45 | 77.62 | 77.91 | 77.48 | -0.37% | 748,021 |
| Sep 19, 2024 | 79.77 | 79.77 | 78.11 | 78.20 | 77.77 | -1.44% | 771,899 |
| Sep 18, 2024 | 79.51 | 79.80 | 79.01 | 79.34 | 78.90 | -0.10% | 462,890 |
| Sep 17, 2024 | 79.64 | 79.84 | 79.00 | 79.42 | 78.98 | -0.24% | 428,243 |
| Sep 16, 2024 | 78.21 | 79.63 | 78.21 | 79.61 | 79.17 | 2.50% | 592,586 |
| Sep 13, 2024 | 76.62 | 77.97 | 76.46 | 77.67 | 77.24 | 1.81% | 524,578 |
| Sep 12, 2024 | 75.61 | 76.36 | 75.42 | 76.29 | 75.87 | 0.97% | 413,727 |
| Sep 11, 2024 | 76.23 | 76.35 | 74.68 | 75.56 | 75.15 | -1.18% | 576,021 |
| Sep 10, 2024 | 77.14 | 77.44 | 76.21 | 76.46 | 76.04 | -0.51% | 446,936 |
| Sep 9, 2024 | 76.81 | 77.36 | 76.15 | 76.85 | 76.43 | 0.20% | 778,019 |
| Sep 6, 2024 | 77.21 | 77.85 | 76.62 | 76.70 | 76.28 | -0.78% | 415,754 |
| Sep 5, 2024 | 79.08 | 79.08 | 77.18 | 77.30 | 76.88 | -1.53% | 506,531 |
| Sep 4, 2024 | 79.58 | 80.04 | 78.46 | 78.50 | 78.07 | -1.10% | 442,338 |
| Sep 3, 2024 | 79.65 | 80.50 | 79.20 | 79.37 | 78.93 | -0.64% | 497,654 |
| Aug 30, 2024 | 79.58 | 79.97 | 79.36 | 79.88 | 79.44 | 0.26% | 486,196 |
| Aug 29, 2024 | 78.76 | 80.00 | 78.01 | 79.67 | 79.23 | 1.45% | 467,490 |
| Aug 28, 2024 | 77.45 | 78.56 | 77.44 | 78.53 | 78.10 | 1.42% | 420,334 |
| Aug 27, 2024 | 76.77 | 77.48 | 76.77 | 77.43 | 77.00 | 1.06% | 320,757 |
| Aug 26, 2024 | 77.00 | 77.45 | 76.52 | 76.62 | 76.20 | 0.03% | 294,515 |
| Aug 23, 2024 | 76.25 | 76.85 | 75.91 | 76.60 | 76.18 | 0.51% | 391,764 |
| Aug 22, 2024 | 75.67 | 76.22 | 75.35 | 76.21 | 75.79 | 0.66% | 507,734 |
| Aug 21, 2024 | 74.94 | 76.00 | 74.27 | 75.71 | 75.29 | 1.56% | 588,189 |
| Aug 20, 2024 | 75.13 | 75.17 | 74.40 | 74.55 | 74.14 | -0.85% | 383,959 |
| Aug 19, 2024 | 75.00 | 75.58 | 74.95 | 75.19 | 74.78 | 0.24% | 377,772 |
| Aug 16, 2024 | 74.98 | 75.43 | 74.66 | 75.01 | 74.60 | 0.19% | 558,643 |
| Aug 15, 2024 | 74.70 | 75.03 | 74.05 | 74.87 | 74.46 | 1.44% | 463,543 |
| Aug 14, 2024 | 73.53 | 74.07 | 73.53 | 73.81 | 73.40 | 0.83% | 299,173 |
| Aug 13, 2024 | 73.93 | 73.93 | 72.85 | 73.20 | 72.80 | -0.45% | 433,445 |
| Aug 12, 2024 | 74.16 | 74.69 | 73.51 | 73.53 | 73.13 | -0.78% | 363,471 |
| Aug 9, 2024 | 73.49 | 74.21 | 73.05 | 74.11 | 73.70 | 1.19% | 405,392 |
| Aug 8, 2024 | 71.81 | 73.52 | 71.80 | 73.24 | 72.84 | 2.03% | 516,758 |
| Aug 7, 2024 | 72.66 | 73.14 | 71.65 | 71.78 | 71.39 | -0.22% | 465,812 |
| Aug 6, 2024 | 72.18 | 73.24 | 71.91 | 71.94 | 71.55 | 0.43% | 464,573 |
| Aug 5, 2024 | 72.34 | 72.34 | 70.16 | 71.63 | 71.24 | -2.60% | 606,062 |
| Aug 2, 2024 | 73.82 | 74.52 | 73.40 | 73.54 | 73.14 | -1.49% | 583,469 |
| Aug 1, 2024 | 75.86 | 76.20 | 73.41 | 74.65 | 74.24 | -1.45% | 550,839 |
| Jul 31, 2024 | 76.00 | 78.74 | 75.50 | 75.75 | 75.33 | 1.72% | 1,114,033 |
| Jul 30, 2024 | 74.04 | 75.00 | 73.83 | 74.47 | 74.06 | 0.99% | 506,297 |
| Jul 29, 2024 | 73.90 | 74.33 | 73.49 | 73.74 | 73.34 | 0.11% | 511,483 |
| Jul 26, 2024 | 71.80 | 74.18 | 71.66 | 73.66 | 73.26 | 3.28% | 652,161 |
| Jul 25, 2024 | 71.89 | 72.37 | 71.29 | 71.32 | 70.93 | -0.64% | 1,025,735 |
| Jul 24, 2024 | 72.37 | 72.61 | 71.56 | 71.78 | 71.39 | -0.72% | 687,077 |
| Jul 23, 2024 | 71.97 | 72.59 | 71.66 | 72.30 | 71.90 | 0.68% | 348,263 |
| Jul 22, 2024 | 72.12 | 72.48 | 71.45 | 71.81 | 71.42 | -0.18% | 688,609 |
| Jul 19, 2024 | 73.50 | 73.59 | 71.54 | 71.94 | 71.55 | -2.36% | 372,019 |
| Jul 18, 2024 | 73.40 | 74.82 | 73.35 | 73.68 | 73.28 | 0.29% | 490,694 |
| Jul 17, 2024 | 72.73 | 73.82 | 72.57 | 73.47 | 73.07 | 1.74% | 801,243 |
| Jul 16, 2024 | 71.60 | 72.76 | 71.29 | 72.21 | 71.81 | 1.42% | 365,884 |
| Jul 15, 2024 | 70.88 | 71.84 | 70.88 | 71.20 | 70.81 | 0.88% | 567,497 |
| Jul 12, 2024 | 70.66 | 71.05 | 70.40 | 70.58 | 70.19 | 0.30% | 303,360 |
| Jul 11, 2024 | 70.35 | 70.52 | 69.50 | 70.37 | 69.98 | 0.33% | 323,316 |
| Jul 10, 2024 | 69.77 | 70.41 | 69.68 | 70.14 | 69.75 | 0.95% | 310,600 |
| Jul 9, 2024 | 69.64 | 70.71 | 69.47 | 69.48 | 69.10 | -0.33% | 438,782 |
| Jul 8, 2024 | 69.44 | 70.37 | 69.44 | 69.71 | 69.33 | 0.97% | 584,082 |
| Jul 5, 2024 | 69.36 | 69.49 | 68.56 | 69.04 | 68.66 | -0.50% | 746,278 |
| Jul 3, 2024 | 69.94 | 70.06 | 69.11 | 69.39 | 69.01 | -1.03% | 255,443 |
| Jul 2, 2024 | 69.28 | 70.62 | 68.49 | 70.11 | 69.73 | 0.16% | 947,215 |
| Jul 1, 2024 | 71.16 | 71.49 | 69.92 | 70.00 | 69.62 | -0.92% | 526,797 |
| Jun 28, 2024 | 70.69 | 71.10 | 70.06 | 70.65 | 70.26 | -0.79% | 796,069 |
| Jun 27, 2024 | 70.65 | 71.23 | 69.99 | 71.21 | 70.38 | 0.81% | 460,281 |
| Jun 26, 2024 | 71.19 | 71.29 | 69.83 | 70.64 | 69.82 | -1.22% | 449,302 |
| Jun 25, 2024 | 71.46 | 72.09 | 71.39 | 71.51 | 70.68 | -0.13% | 599,095 |
| Jun 24, 2024 | 71.20 | 71.96 | 70.80 | 71.60 | 70.77 | 0.75% | 409,433 |
| Jun 21, 2024 | 71.46 | 71.46 | 70.64 | 71.07 | 70.24 | -0.80% | 714,530 |
| Jun 20, 2024 | 70.83 | 71.74 | 70.83 | 71.64 | 70.81 | 1.16% | 367,242 |
| Jun 18, 2024 | 69.81 | 70.92 | 69.70 | 70.82 | 70.00 | 1.71% | 303,872 |
| Jun 17, 2024 | 68.36 | 69.73 | 68.22 | 69.63 | 68.82 | 1.93% | 443,465 |
| Jun 14, 2024 | 68.58 | 68.74 | 68.02 | 68.31 | 67.51 | -1.06% | 451,364 |
| Jun 13, 2024 | 69.47 | 69.56 | 68.44 | 69.04 | 68.24 | -0.78% | 614,533 |
| Jun 12, 2024 | 70.49 | 70.62 | 69.38 | 69.58 | 68.77 | -1.02% | 393,521 |