AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	102.10	102.22	100.72	101.61	101.20	-0.59%	793,690
Dec 1, 2025	102.20	102.68	101.21	102.21	101.80	-0.03%	827,013
Nov 28, 2025	102.38	102.60	101.57	102.24	101.83	0.10%	204,731
Nov 26, 2025	100.51	102.75	100.28	102.14	101.73	1.98%	925,464
Nov 25, 2025	100.40	101.36	99.97	100.16	99.75	0.59%	712,071
Nov 24, 2025	101.19	101.19	99.30	99.57	99.17	-1.31%	813,878
Nov 21, 2025	100.75	102.13	100.34	100.89	100.48	0.37%	499,745
Nov 20, 2025	100.02	100.95	99.28	100.52	100.11	1.19%	531,380
Nov 19, 2025	100.58	101.22	99.22	99.34	98.94	-1.56%	475,771
Nov 18, 2025	100.48	101.54	99.96	100.91	100.50	0.20%	493,679
Nov 17, 2025	102.79	103.07	100.67	100.71	100.30	-1.47%	727,594
Nov 14, 2025	103.10	103.69	102.04	102.21	101.80	-0.47%	748,801
Nov 13, 2025	101.84	102.84	101.57	102.69	102.27	1.04%	585,320
Nov 12, 2025	100.22	101.78	100.04	101.63	101.22	1.06%	499,560
Nov 11, 2025	99.74	101.33	99.74	100.56	100.15	0.86%	535,833
Nov 10, 2025	98.93	100.76	98.93	99.70	99.30	0.16%	600,601
Nov 7, 2025	98.23	99.65	97.45	99.54	99.14	2.00%	703,340