AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	97.26	98.00	96.85	97.59	97.20	0.83%	594,804
Nov 5, 2025	96.30	97.25	95.75	96.79	96.40	0.84%	669,675
Nov 4, 2025	94.72	96.19	94.63	95.98	95.59	1.74%	802,705
Nov 3, 2025	93.00	94.39	92.23	94.34	93.96	0.73%	1,059,087
Oct 31, 2025	92.57	93.95	92.53	93.66	93.28	0.17%	1,067,872
Oct 30, 2025	90.18	94.10	89.48	93.50	93.12	5.95%	1,229,973
Oct 29, 2025	88.49	89.67	88.07	88.25	87.89	-0.94%	1,106,051
Oct 28, 2025	90.68	91.06	88.76	89.09	88.73	-2.34%	1,063,247
Oct 27, 2025	91.30	91.34	90.57	91.22	90.85	0.09%	905,621
Oct 24, 2025	92.77	93.20	90.90	91.14	90.77	-1.46%	935,025
Oct 23, 2025	91.89	92.67	91.35	92.49	92.12	0.61%	673,321
Oct 22, 2025	92.21	92.21	90.38	91.93	91.56	-0.11%	856,895
Oct 21, 2025	92.36	92.63	91.60	92.03	91.66	0.02%	1,062,977