AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
90.03
+2.42 (2.76%)
Dec 20, 2024, 4:00 PM EST - Market closed
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 86.90 | 90.65 | 86.62 | 90.03 | 90.03 | 2.76% | 1,117,457 |
| Dec 19, 2024 | 88.72 | 90.01 | 87.39 | 87.61 | 87.61 | -0.67% | 896,081 |
| Dec 18, 2024 | 92.42 | 92.86 | 88.18 | 88.20 | 88.20 | -4.67% | 661,671 |
| Dec 17, 2024 | 91.22 | 94.89 | 90.28 | 92.52 | 92.52 | 0.73% | 869,110 |
| Dec 16, 2024 | 91.77 | 92.28 | 91.20 | 91.85 | 91.85 | 0.09% | 641,659 |
| Dec 13, 2024 | 91.26 | 92.06 | 90.82 | 91.77 | 91.77 | 1.09% | 555,520 |
| Dec 12, 2024 | 91.38 | 92.73 | 90.73 | 90.78 | 90.78 | -0.21% | 460,468 |
| Dec 11, 2024 | 90.58 | 91.32 | 89.17 | 90.97 | 90.97 | 2.13% | 533,046 |
| Dec 10, 2024 | 90.42 | 90.42 | 88.34 | 89.07 | 89.07 | -1.55% | 711,072 |
| Dec 9, 2024 | 92.79 | 92.94 | 90.13 | 90.47 | 90.47 | -2.54% | 828,597 |
| Dec 6, 2024 | 93.66 | 94.20 | 92.54 | 92.83 | 92.83 | -1.30% | 479,994 |
| Dec 5, 2024 | 93.41 | 94.54 | 93.13 | 94.05 | 94.05 | 1.10% | 516,505 |
| Dec 4, 2024 | 93.28 | 93.67 | 92.72 | 93.03 | 93.03 | -0.55% | 445,559 |
| Dec 3, 2024 | 93.95 | 94.20 | 93.26 | 93.54 | 93.54 | -0.38% | 502,601 |
| Dec 2, 2024 | 92.85 | 94.42 | 92.38 | 93.90 | 93.90 | 0.92% | 552,094 |
| Nov 29, 2024 | 94.13 | 94.40 | 92.84 | 93.04 | 93.04 | -0.86% | 511,710 |
| Nov 27, 2024 | 91.94 | 94.24 | 91.53 | 93.85 | 93.85 | 3.18% | 1,020,407 |
| Nov 26, 2024 | 90.72 | 91.52 | 90.20 | 90.96 | 90.96 | -0.30% | 623,994 |
| Nov 25, 2024 | 89.98 | 91.43 | 89.74 | 91.23 | 91.23 | 2.79% | 790,288 |
| Nov 22, 2024 | 88.00 | 89.31 | 88.00 | 88.75 | 88.75 | 0.73% | 459,928 |
| Nov 21, 2024 | 87.00 | 88.29 | 86.97 | 88.11 | 88.11 | 1.79% | 307,718 |
| Nov 20, 2024 | 85.55 | 86.62 | 85.20 | 86.56 | 86.56 | 1.38% | 391,680 |
| Nov 19, 2024 | 85.60 | 86.07 | 84.98 | 85.38 | 85.38 | -0.97% | 330,989 |
| Nov 18, 2024 | 86.50 | 86.55 | 85.51 | 86.22 | 86.22 | -0.59% | 337,326 |
| Nov 15, 2024 | 85.61 | 86.92 | 85.35 | 86.73 | 86.73 | 1.94% | 543,330 |
| Nov 14, 2024 | 84.99 | 85.48 | 84.62 | 85.08 | 85.08 | 0.71% | 442,132 |
| Nov 13, 2024 | 84.18 | 84.98 | 83.65 | 84.48 | 84.48 | 0.80% | 392,130 |
| Nov 12, 2024 | 83.57 | 83.97 | 83.14 | 83.81 | 83.81 | 0.16% | 298,764 |
| Nov 11, 2024 | 85.00 | 85.67 | 83.65 | 83.68 | 83.68 | -0.95% | 438,427 |
| Nov 8, 2024 | 83.16 | 84.67 | 82.92 | 84.48 | 84.48 | 2.25% | 483,288 |
| Nov 7, 2024 | 83.34 | 83.42 | 82.17 | 82.62 | 82.62 | -1.09% | 459,193 |
| Nov 6, 2024 | 84.79 | 84.84 | 82.90 | 83.53 | 83.53 | 4.33% | 402,111 |
| Nov 5, 2024 | 79.10 | 80.06 | 78.98 | 80.06 | 80.06 | 0.86% | 570,768 |
| Nov 4, 2024 | 79.07 | 79.84 | 78.64 | 79.38 | 79.38 | 0.43% | 423,216 |
| 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 |