AXIS Capital Holdings Limited (AXS)

NYSE: AXS · Real-Time Price · USD

100.99

-2.23 (-2.16%)

At close: Jun 18, 2026, 4:00 PM EDT

99.58

-1.41 (-1.40%)

After-hours: Jun 18, 2026, 7:37 PM EDT

AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	102.81	103.09	100.33	100.99	100.99	-2.16%	1,140,374
Jun 17, 2026	102.33	105.09	102.31	103.22	103.22	0.46%	862,160
Jun 16, 2026	102.03	103.83	101.91	102.75	102.75	1.42%	667,206
Jun 15, 2026	101.05	102.07	100.94	101.31	101.31	-0.13%	778,361
Jun 12, 2026	100.58	101.57	98.98	101.44	101.44	1.91%	675,052
Jun 11, 2026	100.36	100.57	97.50	99.54	99.54	-0.34%	627,705
Jun 10, 2026	99.16	100.81	98.62	99.88	99.88	2.32%	532,983
Jun 9, 2026	98.27	98.39	95.83	97.62	97.62	1.47%	628,416
Jun 8, 2026	99.24	99.24	96.09	96.21	96.21	-2.63%	459,553
Jun 5, 2026	96.90	98.93	95.65	98.81	98.81	3.64%	612,482
Jun 4, 2026	95.75	97.11	94.91	95.34	95.34	0.84%	378,152
Jun 3, 2026	95.46	95.88	94.27	94.55	94.55	-0.93%	534,600
Jun 2, 2026	97.84	98.07	95.40	95.44	95.44	-0.48%	595,928
Jun 1, 2026	94.00	96.23	93.99	95.90	95.90	1.02%	720,419
May 29, 2026	95.58	96.25	94.60	94.93	94.93	-0.90%	874,641
May 28, 2026	95.21	97.12	94.00	95.79	95.79	0.19%	820,964
May 27, 2026	98.79	99.83	95.53	95.61	95.61	-3.40%	526,679
May 26, 2026	99.31	101.09	98.92	98.98	98.98	-0.96%	406,700
May 22, 2026	100.20	101.37	99.80	99.94	99.94	-0.75%	371,329
May 21, 2026	99.76	100.84	98.67	100.70	100.70	0.15%	444,837
May 20, 2026	100.84	100.92	99.41	100.55	100.55	0.49%	407,640
May 19, 2026	101.08	102.00	99.38	100.06	100.06	-0.58%	789,259
May 18, 2026	99.00	101.23	98.26	100.64	100.64	1.56%	983,503
May 15, 2026	99.16	99.71	98.45	99.09	99.09	1.43%	546,059
May 14, 2026	97.76	98.81	97.24	97.69	97.69	0.44%	519,599
May 13, 2026	98.48	99.33	96.80	97.26	97.26	-2.07%	601,913
May 12, 2026	98.65	99.93	97.59	99.32	99.32	0.82%	515,907
May 11, 2026	99.81	100.73	98.23	98.51	98.51	-0.89%	647,367
May 8, 2026	99.30	100.00	97.57	99.39	99.39	0.08%	327,843
May 7, 2026	98.73	99.74	98.02	99.31	99.31	-0.06%	495,717
May 6, 2026	99.17	100.37	98.71	99.37	99.37	0.57%	556,829
May 5, 2026	99.06	100.54	98.55	98.81	98.81	-0.03%	420,092
May 4, 2026	98.98	100.74	98.60	98.84	98.84	-1.29%	625,820
May 1, 2026	101.92	102.66	99.95	100.13	100.13	-0.28%	575,343
Apr 30, 2026	96.57	102.25	96.57	100.41	100.41	2.50%	1,192,790
Apr 29, 2026	100.34	100.55	97.61	97.96	97.96	-2.38%	782,086
Apr 28, 2026	100.86	101.19	99.67	100.35	100.35	0.84%	506,272
Apr 27, 2026	99.00	100.76	99.00	99.51	99.51	0.20%	597,557
Apr 24, 2026	100.83	101.45	99.28	99.31	99.31	-2.14%	518,810
Apr 23, 2026	99.78	101.74	99.24	101.48	101.48	1.59%	392,832
Apr 22, 2026	101.68	102.06	99.18	99.89	99.89	-2.15%	611,266
Apr 21, 2026	102.22	102.85	101.19	102.08	102.08	0.29%	388,329
Apr 20, 2026	101.95	103.00	101.38	101.78	101.78	-0.25%	468,468
Apr 17, 2026	100.58	102.65	100.25	102.04	102.04	1.50%	454,789
Apr 16, 2026	100.52	101.39	99.72	100.53	100.53	-0.21%	616,044
Apr 15, 2026	99.35	101.39	99.32	100.74	100.74	1.35%	559,650
Apr 14, 2026	98.87	100.12	98.74	99.40	99.40	-0.64%	639,769
Apr 13, 2026	97.78	100.40	97.78	100.04	100.04	1.94%	583,599
Apr 10, 2026	101.95	101.95	96.89	98.14	98.14	-4.19%	932,481
Apr 9, 2026	102.50	103.46	101.89	102.43	102.43	-0.45%	609,966