AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
91.81
-0.82 (-0.89%)
Feb 21, 2025, 4:00 PM EST - Market closed
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 89.10 | 89.54 | 87.96 | 88.53 | 88.53 | 0.81% | 621,564 |
| Jan 14, 2025 | 85.70 | 87.99 | 85.37 | 87.82 | 87.82 | 2.31% | 589,882 |
| Jan 13, 2025 | 84.53 | 85.95 | 83.90 | 85.84 | 85.84 | 0.35% | 669,635 |
| Jan 10, 2025 | 86.34 | 86.90 | 84.66 | 85.54 | 85.54 | -2.70% | 642,708 |
| Jan 8, 2025 | 87.77 | 88.04 | 86.20 | 87.91 | 87.91 | -0.18% | 776,144 |
| Jan 7, 2025 | 88.00 | 89.06 | 87.65 | 88.07 | 88.07 | 0.25% | 449,469 |
| Jan 6, 2025 | 88.73 | 89.34 | 87.43 | 87.85 | 87.85 | -0.99% | 881,259 |
| Jan 3, 2025 | 89.20 | 89.21 | 88.10 | 88.73 | 88.73 | -0.16% | 369,466 |
| Jan 2, 2025 | 88.53 | 89.47 | 88.24 | 88.87 | 88.87 | 0.28% | 341,624 |
| Dec 31, 2024 | 88.43 | 89.30 | 88.40 | 88.62 | 88.62 | -0.17% | 271,883 |
| Dec 30, 2024 | 88.73 | 89.01 | 87.60 | 88.77 | 88.33 | -0.58% | 397,466 |
| Dec 27, 2024 | 90.00 | 90.79 | 89.00 | 89.29 | 88.85 | -1.30% | 405,309 |
| Dec 26, 2024 | 89.81 | 90.95 | 89.66 | 90.47 | 90.02 | 0.54% | 345,305 |
| Dec 24, 2024 | 89.85 | 90.43 | 89.65 | 89.98 | 89.54 | 0.13% | 246,696 |
| Dec 23, 2024 | 89.33 | 90.55 | 89.25 | 89.86 | 89.42 | -0.19% | 623,513 |
| Dec 20, 2024 | 86.90 | 90.65 | 86.62 | 90.03 | 89.59 | 2.76% | 1,117,457 |
| Dec 19, 2024 | 88.72 | 90.01 | 87.39 | 87.61 | 87.18 | -0.67% | 896,081 |
| Dec 18, 2024 | 92.42 | 92.86 | 88.18 | 88.20 | 87.76 | -4.67% | 661,671 |
| Dec 17, 2024 | 91.22 | 94.89 | 90.28 | 92.52 | 92.06 | 0.73% | 869,110 |
| Dec 16, 2024 | 91.77 | 92.28 | 91.20 | 91.85 | 91.40 | 0.09% | 641,659 |
| Dec 13, 2024 | 91.26 | 92.06 | 90.82 | 91.77 | 91.32 | 1.09% | 555,520 |
| Dec 12, 2024 | 91.38 | 92.73 | 90.73 | 90.78 | 90.33 | -0.21% | 460,468 |
| Dec 11, 2024 | 90.58 | 91.32 | 89.17 | 90.97 | 90.52 | 2.13% | 533,046 |
| Dec 10, 2024 | 90.42 | 90.42 | 88.34 | 89.07 | 88.63 | -1.55% | 711,072 |
| Dec 9, 2024 | 92.79 | 92.94 | 90.13 | 90.47 | 90.02 | -2.54% | 828,597 |
| Dec 6, 2024 | 93.66 | 94.20 | 92.54 | 92.83 | 92.37 | -1.30% | 479,994 |
| Dec 5, 2024 | 93.41 | 94.54 | 93.13 | 94.05 | 93.59 | 1.10% | 516,505 |
| Dec 4, 2024 | 93.28 | 93.67 | 92.72 | 93.03 | 92.57 | -0.55% | 445,559 |
| Dec 3, 2024 | 93.95 | 94.20 | 93.26 | 93.54 | 93.08 | -0.38% | 502,601 |
| Dec 2, 2024 | 92.85 | 94.42 | 92.38 | 93.90 | 93.44 | 0.92% | 552,094 |
| Nov 29, 2024 | 94.13 | 94.40 | 92.84 | 93.04 | 92.58 | -0.86% | 511,710 |
| Nov 27, 2024 | 91.94 | 94.24 | 91.53 | 93.85 | 93.39 | 3.18% | 1,020,407 |
| Nov 26, 2024 | 90.72 | 91.52 | 90.20 | 90.96 | 90.51 | -0.30% | 623,994 |
| Nov 25, 2024 | 89.98 | 91.43 | 89.74 | 91.23 | 90.78 | 2.79% | 790,288 |
| Nov 22, 2024 | 88.00 | 89.31 | 88.00 | 88.75 | 88.31 | 0.73% | 459,928 |
| Nov 21, 2024 | 87.00 | 88.29 | 86.97 | 88.11 | 87.68 | 1.79% | 307,718 |
| Nov 20, 2024 | 85.55 | 86.62 | 85.20 | 86.56 | 86.13 | 1.38% | 391,680 |
| Nov 19, 2024 | 85.60 | 86.07 | 84.98 | 85.38 | 84.96 | -0.97% | 330,989 |
| Nov 18, 2024 | 86.50 | 86.55 | 85.51 | 86.22 | 85.79 | -0.59% | 337,326 |
| Nov 15, 2024 | 85.61 | 86.92 | 85.35 | 86.73 | 86.30 | 1.94% | 543,330 |
| Nov 14, 2024 | 84.99 | 85.48 | 84.62 | 85.08 | 84.66 | 0.71% | 442,132 |
| Nov 13, 2024 | 84.18 | 84.98 | 83.65 | 84.48 | 84.06 | 0.80% | 392,130 |
| Nov 12, 2024 | 83.57 | 83.97 | 83.14 | 83.81 | 83.40 | 0.16% | 298,764 |
| Nov 11, 2024 | 85.00 | 85.67 | 83.65 | 83.68 | 83.27 | -0.95% | 438,427 |
| Nov 8, 2024 | 83.16 | 84.67 | 82.92 | 84.48 | 84.06 | 2.25% | 483,288 |
| Nov 7, 2024 | 83.34 | 83.42 | 82.17 | 82.62 | 82.21 | -1.09% | 459,193 |
| Nov 6, 2024 | 84.79 | 84.84 | 82.90 | 83.53 | 83.12 | 4.33% | 402,111 |
| Nov 5, 2024 | 79.10 | 80.06 | 78.98 | 80.06 | 79.66 | 0.86% | 570,768 |
| Nov 4, 2024 | 79.07 | 79.84 | 78.64 | 79.38 | 78.99 | 0.43% | 423,216 |
| Nov 1, 2024 | 78.77 | 80.32 | 78.52 | 79.04 | 78.65 | 1.00% | 566,685 |
| Oct 31, 2024 | 79.21 | 80.89 | 77.21 | 78.26 | 77.87 | -3.18% | 994,905 |
| Oct 30, 2024 | 80.58 | 81.31 | 80.58 | 80.83 | 80.43 | 0.77% | 472,695 |
| Oct 29, 2024 | 80.70 | 81.07 | 79.96 | 80.21 | 79.81 | -0.68% | 319,909 |
| Oct 28, 2024 | 80.07 | 81.27 | 80.07 | 80.76 | 80.36 | 1.28% | 784,677 |
| Oct 25, 2024 | 81.26 | 81.42 | 79.41 | 79.74 | 79.35 | -1.76% | 639,140 |
| Oct 24, 2024 | 81.18 | 81.62 | 80.72 | 81.17 | 80.77 | 0.22% | 331,081 |
| Oct 23, 2024 | 81.20 | 81.40 | 80.62 | 80.99 | 80.59 | -0.72% | 299,695 |
| Oct 22, 2024 | 81.50 | 81.83 | 80.36 | 81.58 | 81.18 | -0.51% | 419,007 |
| Oct 21, 2024 | 82.88 | 83.18 | 81.97 | 82.00 | 81.60 | -1.03% | 290,660 |
| Oct 18, 2024 | 82.68 | 83.20 | 82.48 | 82.85 | 82.44 | 0.06% | 355,783 |
| Oct 17, 2024 | 82.24 | 82.90 | 82.04 | 82.80 | 82.39 | 1.42% | 319,417 |
| Oct 16, 2024 | 81.29 | 82.20 | 81.05 | 81.64 | 81.24 | 0.48% | 370,079 |
| Oct 15, 2024 | 81.26 | 82.41 | 81.04 | 81.25 | 80.85 | 0.40% | 726,724 |
| Oct 14, 2024 | 80.60 | 81.12 | 80.21 | 80.93 | 80.53 | 0.41% | 627,908 |
| Oct 11, 2024 | 80.54 | 81.26 | 80.21 | 80.60 | 80.20 | 0.84% | 643,148 |
| Oct 10, 2024 | 81.62 | 81.66 | 79.16 | 79.93 | 79.54 | -0.86% | 678,063 |
| Oct 9, 2024 | 80.15 | 81.53 | 79.69 | 80.62 | 80.22 | 0.64% | 858,131 |
| Oct 8, 2024 | 80.00 | 81.54 | 79.29 | 80.11 | 79.71 | 1.66% | 545,091 |
| Oct 7, 2024 | 81.88 | 81.88 | 78.75 | 78.80 | 78.41 | -4.10% | 663,578 |
| Oct 4, 2024 | 80.21 | 82.34 | 80.03 | 82.17 | 81.76 | 3.32% | 792,610 |
| Oct 3, 2024 | 79.56 | 79.72 | 78.63 | 79.53 | 79.14 | -0.50% | 369,494 |
| Oct 2, 2024 | 79.45 | 80.22 | 79.35 | 79.93 | 79.54 | 0.26% | 477,086 |
| Oct 1, 2024 | 79.60 | 80.13 | 79.08 | 79.72 | 79.33 | 0.14% | 345,184 |
| Sep 30, 2024 | 78.86 | 79.67 | 78.09 | 79.61 | 79.22 | 0.42% | 425,306 |
| Sep 27, 2024 | 79.38 | 79.64 | 79.09 | 79.28 | 78.46 | -0.09% | 551,731 |
| Sep 26, 2024 | 78.60 | 79.47 | 78.24 | 79.35 | 78.52 | 0.54% | 666,929 |