AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
99.51
-0.13 (-0.13%)
At close: Mar 28, 2025, 4:00 PM
103.51
+4.00 (4.02%)
After-hours: Mar 28, 2025, 5:39 PM EDT
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 100.14 | 101.42 | 99.00 | 99.51 | 99.51 | -0.13% | 800,856 |
| Mar 27, 2025 | 99.79 | 100.49 | 98.62 | 99.64 | 99.64 | -0.06% | 781,744 |
| Mar 26, 2025 | 99.39 | 100.78 | 99.01 | 99.70 | 99.70 | 1.08% | 1,202,223 |
| Mar 25, 2025 | 98.71 | 100.17 | 97.32 | 98.63 | 98.63 | 0.40% | 961,948 |
| Mar 24, 2025 | 95.83 | 98.26 | 95.83 | 98.24 | 98.24 | 3.41% | 1,016,999 |
| Mar 21, 2025 | 94.37 | 95.29 | 93.76 | 95.00 | 95.00 | -0.01% | 2,203,529 |
| Mar 20, 2025 | 94.91 | 96.30 | 94.61 | 95.01 | 95.01 | 0.11% | 938,005 |
| Mar 19, 2025 | 94.60 | 95.23 | 93.84 | 94.91 | 94.91 | 0.04% | 830,595 |
| Mar 18, 2025 | 95.59 | 96.18 | 94.47 | 94.87 | 94.87 | -0.75% | 600,913 |
| Mar 17, 2025 | 93.67 | 96.21 | 93.23 | 95.59 | 95.59 | 1.88% | 881,120 |
| Mar 14, 2025 | 92.39 | 93.91 | 91.98 | 93.83 | 93.83 | 2.43% | 962,392 |
| Mar 13, 2025 | 92.71 | 93.34 | 91.54 | 91.60 | 91.60 | -0.32% | 597,468 |
| Mar 12, 2025 | 91.78 | 92.55 | 89.90 | 91.89 | 91.89 | 0.56% | 768,721 |
| Mar 11, 2025 | 91.07 | 92.18 | 89.84 | 91.38 | 91.38 | -0.26% | 440,179 |
| Mar 10, 2025 | 90.98 | 92.72 | 90.50 | 91.62 | 91.62 | -0.35% | 877,457 |
| Mar 7, 2025 | 92.94 | 93.26 | 90.43 | 91.94 | 91.94 | -0.78% | 727,041 |
| Mar 6, 2025 | 94.08 | 94.27 | 92.44 | 92.66 | 92.66 | -2.21% | 683,691 |
| Mar 5, 2025 | 95.03 | 96.16 | 94.30 | 94.75 | 94.75 | -0.47% | 923,490 |
| Mar 4, 2025 | 96.99 | 97.04 | 94.84 | 95.20 | 95.20 | -2.48% | 1,027,417 |
| Mar 3, 2025 | 97.33 | 98.11 | 96.79 | 97.62 | 97.62 | 0.76% | 798,423 |
| Feb 28, 2025 | 96.45 | 97.33 | 95.15 | 96.88 | 96.88 | 0.62% | 753,315 |
| Feb 27, 2025 | 94.55 | 96.80 | 94.46 | 96.28 | 96.28 | 2.46% | 835,460 |
| Feb 26, 2025 | 94.69 | 95.36 | 93.73 | 93.97 | 93.97 | -1.06% | 579,381 |
| Feb 25, 2025 | 94.04 | 95.58 | 93.63 | 94.98 | 94.98 | 1.00% | 671,596 |
| Feb 24, 2025 | 91.91 | 94.94 | 91.91 | 94.04 | 94.04 | 2.43% | 709,117 |
| Feb 21, 2025 | 92.46 | 92.66 | 91.08 | 91.81 | 91.81 | -0.89% | 761,810 |
| Feb 20, 2025 | 91.86 | 92.98 | 90.39 | 92.63 | 92.63 | 1.23% | 890,486 |
| Feb 19, 2025 | 91.34 | 91.86 | 90.87 | 91.50 | 91.50 | -0.11% | 400,303 |
| Feb 18, 2025 | 90.19 | 92.02 | 89.88 | 91.60 | 91.60 | 1.72% | 457,972 |
| Feb 14, 2025 | 91.05 | 91.48 | 89.90 | 90.05 | 90.05 | -1.32% | 621,598 |
| Feb 13, 2025 | 89.64 | 91.30 | 89.12 | 91.25 | 91.25 | 1.96% | 556,360 |
| Feb 12, 2025 | 89.99 | 90.21 | 89.31 | 89.50 | 89.50 | -1.02% | 418,210 |
| Feb 11, 2025 | 92.26 | 92.40 | 90.06 | 90.42 | 90.42 | -1.25% | 482,126 |
| Feb 10, 2025 | 93.23 | 93.93 | 91.52 | 91.56 | 91.56 | -1.97% | 902,491 |
| Feb 7, 2025 | 94.07 | 94.54 | 92.97 | 93.40 | 93.40 | -0.84% | 801,582 |
| Feb 6, 2025 | 93.59 | 94.27 | 92.46 | 94.19 | 94.19 | 1.75% | 666,622 |
| Feb 5, 2025 | 91.26 | 92.91 | 90.81 | 92.57 | 92.57 | 2.46% | 868,144 |
| Feb 4, 2025 | 89.66 | 91.01 | 89.66 | 90.35 | 90.35 | 0.21% | 527,530 |
| Feb 3, 2025 | 90.27 | 90.63 | 88.99 | 90.16 | 90.16 | -0.94% | 661,981 |
| Jan 31, 2025 | 92.05 | 92.63 | 90.27 | 91.02 | 91.02 | -1.90% | 543,853 |
| Jan 30, 2025 | 89.54 | 94.20 | 89.08 | 92.78 | 92.78 | 3.09% | 845,417 |
| Jan 29, 2025 | 89.96 | 91.46 | 89.68 | 90.00 | 90.00 | -0.50% | 1,231,911 |
| Jan 28, 2025 | 90.96 | 91.60 | 90.03 | 90.45 | 90.45 | -0.40% | 548,976 |
| Jan 27, 2025 | 88.93 | 90.87 | 88.52 | 90.81 | 90.81 | 2.99% | 605,376 |
| Jan 24, 2025 | 87.51 | 88.18 | 87.02 | 88.17 | 88.17 | 0.78% | 1,222,685 |
| Jan 23, 2025 | 88.20 | 89.00 | 87.13 | 87.49 | 87.49 | -1.60% | 597,952 |
| Jan 22, 2025 | 89.74 | 90.00 | 88.63 | 88.91 | 88.91 | -0.33% | 669,223 |
| Jan 21, 2025 | 90.35 | 90.71 | 89.04 | 89.20 | 89.20 | -1.14% | 1,205,672 |
| Jan 17, 2025 | 90.21 | 90.89 | 89.95 | 90.23 | 90.23 | 0.21% | 592,860 |
| Jan 16, 2025 | 88.87 | 90.35 | 88.87 | 90.04 | 90.04 | 1.71% | 623,252 |