AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	100.30	101.61	99.72	100.52	100.52	0.81%	1,258,654
Oct 19, 2026	98.80	100.17	98.54	99.71	99.71	0.08%	577,594
Oct 16, 2026	98.40	99.63	97.93	99.63	99.63	1.74%	545,275
Oct 15, 2026	99.25	99.67	97.42	97.93	97.93	-0.13%	827,063
Oct 14, 2026	97.46	98.23	96.22	98.06	98.06	0.52%	649,417
Oct 13, 2026	98.15	98.76	96.98	97.55	97.55	0.24%	505,774
Oct 12, 2026	96.51	97.89	96.51	97.32	97.32	0.61%	631,906
Oct 9, 2026	97.22	97.86	96.33	96.73	96.73	-0.79%	498,025
Oct 8, 2026	95.28	97.84	94.85	97.50	97.50	2.25%	602,612
Oct 7, 2026	95.63	96.13	95.18	95.35	95.35	-0.84%	764,627
Oct 6, 2026	96.02	96.72	95.50	96.16	96.16	0.56%	775,104
Oct 5, 2026	94.93	96.55	94.26	95.62	95.62	0.78%	599,865
Oct 2, 2026	96.01	96.05	93.02	94.88	94.88	-0.66%	902,365
Oct 1, 2026	93.66	95.56	93.05	95.51	95.51	1.39%	695,874
Sep 30, 2026	94.67	95.22	93.89	94.20	94.20	-0.63%	1,028,754
Sep 29, 2026	94.06	95.35	94.06	95.24	94.80	0.84%	825,142
Sep 28, 2026	94.55	94.96	93.75	94.45	94.01	-	700,568
Sep 25, 2026	95.18	95.24	94.33	94.45	94.01	-0.29%	441,737
Sep 24, 2026	95.49	96.31	94.53	94.72	94.28	-0.62%	504,412
Sep 23, 2026	96.00	96.99	95.26	95.31	94.87	-1.01%	711,756
Sep 22, 2026	98.11	98.11	96.14	96.28	95.84	-1.73%	590,638
Sep 21, 2026	99.21	99.99	97.63	97.97	97.52	-1.24%	566,469
Sep 18, 2026	99.51	100.31	98.68	99.20	98.74	-0.78%	1,002,520
Sep 17, 2026	99.96	100.65	99.02	99.98	99.52	0.39%	826,111
Sep 16, 2026	99.71	100.13	98.53	99.59	99.13	-0.94%	802,008
Sep 15, 2026	99.30	100.69	98.93	100.54	100.08	0.54%	827,971
Sep 14, 2026	98.90	100.83	98.89	100.00	99.54	1.79%	724,800
Sep 11, 2026	99.29	99.80	96.86	98.24	97.79	-0.66%	881,995
Sep 10, 2026	99.91	99.91	98.04	98.89	98.43	0.52%	623,465
Sep 9, 2026	98.40	98.82	97.31	98.38	97.93	-0.23%	448,598
Sep 8, 2026	99.89	100.31	98.46	98.61	98.15	-2.50%	543,751
Sep 4, 2026	100.35	101.64	100.35	101.14	100.67	-0.26%	612,456
Sep 3, 2026	100.36	102.67	100.34	101.40	100.93	1.74%	643,198
Sep 2, 2026	100.66	101.01	99.38	99.67	99.21	-0.13%	415,881
Sep 1, 2026	99.01	100.15	99.01	99.80	99.34	1.03%	479,291
Aug 31, 2026	99.52	99.68	98.53	98.78	98.32	-0.74%	528,963
Aug 28, 2026	99.29	99.85	98.94	99.52	99.06	0.49%	371,754
Aug 27, 2026	98.84	99.64	98.44	99.03	98.57	-0.98%	371,546
Aug 26, 2026	99.41	101.00	99.01	100.01	99.55	0.60%	556,359
Aug 25, 2026	99.09	99.65	98.48	99.41	98.95	0.07%	579,840
Aug 24, 2026	99.22	100.78	99.22	99.34	98.88	0.62%	414,263
Aug 21, 2026	99.09	99.60	98.53	98.73	98.27	0.13%	519,295
Aug 20, 2026	98.23	99.61	97.10	98.60	98.14	0.05%	715,712
Aug 19, 2026	101.33	101.33	98.49	98.55	98.09	-2.17%	619,840
Aug 18, 2026	101.01	102.04	100.57	100.74	100.27	0.86%	528,401
Aug 17, 2026	100.69	101.61	99.68	99.88	99.42	-1.30%	511,969
Aug 14, 2026	100.26	101.88	99.76	101.20	100.73	1.19%	617,847
Aug 13, 2026	100.35	100.69	99.42	100.01	99.55	0.58%	509,690
Aug 12, 2026	100.33	102.22	99.20	99.43	98.97	-1.28%	836,174
Aug 11, 2026	101.28	102.25	100.57	100.72	100.25	-1.05%	487,200