AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	117.52	119.99	117.11	119.27	119.27	1.90%	908,258
Jul 27, 2026	116.29	118.00	116.27	117.05	117.05	0.47%	722,987
Jul 24, 2026	113.60	116.95	113.60	116.50	116.50	1.64%	432,212
Jul 23, 2026	113.47	114.75	111.89	114.62	114.62	0.85%	411,998
Jul 22, 2026	114.40	114.51	112.90	113.65	113.65	-0.76%	482,244
Jul 21, 2026	114.71	114.94	113.80	114.52	114.52	-0.44%	482,058
Jul 20, 2026	114.76	116.01	114.40	115.03	115.03	0.22%	474,108
Jul 17, 2026	114.64	116.63	113.24	114.78	114.78	1.02%	549,878
Jul 16, 2026	111.45	114.00	111.41	113.62	113.62	2.63%	1,133,994
Jul 15, 2026	111.87	112.23	108.84	110.71	110.71	-1.54%	969,723
Jul 14, 2026	113.90	114.47	112.41	112.44	112.44	-1.82%	691,899
Jul 13, 2026	114.12	115.26	113.63	114.52	114.52	1.29%	574,728
Jul 10, 2026	112.82	113.79	112.18	113.06	113.06	0.57%	590,630
Jul 9, 2026	113.55	113.96	112.14	112.42	112.42	-0.38%	849,470
Jul 8, 2026	114.21	114.31	112.71	112.85	112.85	-1.47%	703,840
Jul 7, 2026	113.75	115.91	113.25	114.53	114.53	1.30%	867,077
Jul 6, 2026	112.83	113.76	112.45	113.06	113.06	-0.26%	601,408
Jul 2, 2026	110.79	113.51	108.38	113.36	113.36	3.93%	754,135
Jul 1, 2026	108.26	109.99	107.72	109.07	109.07	1.52%	550,455
Jun 30, 2026	108.26	109.05	107.14	107.44	107.44	-0.89%	664,702
Jun 29, 2026	108.00	109.05	107.64	108.84	108.40	0.11%	618,679
Jun 26, 2026	105.47	109.04	104.67	108.72	108.28	3.85%	1,341,545
Jun 25, 2026	106.03	107.13	104.11	104.69	104.27	-1.26%	538,175
Jun 24, 2026	105.59	107.42	105.11	106.03	105.60	0.29%	678,188
Jun 23, 2026	104.45	106.03	103.25	105.72	105.29	2.25%	1,072,259
Jun 22, 2026	101.19	103.66	100.41	103.39	102.97	2.38%	859,231
Jun 18, 2026	102.81	103.09	100.33	100.99	100.58	-2.16%	1,162,024
Jun 17, 2026	102.33	105.09	102.31	103.22	102.80	0.46%	938,824
Jun 16, 2026	102.03	103.83	101.91	102.75	102.33	1.42%	682,138
Jun 15, 2026	101.05	102.07	100.94	101.31	100.90	-0.13%	817,609
Jun 12, 2026	100.58	101.57	98.98	101.44	101.03	1.91%	715,035
Jun 11, 2026	100.36	100.57	97.50	99.54	99.14	-0.34%	633,899
Jun 10, 2026	99.16	100.81	98.62	99.88	99.48	2.32%	540,571
Jun 9, 2026	98.27	98.39	95.83	97.62	97.23	1.47%	665,053
Jun 8, 2026	99.24	99.24	96.09	96.21	95.82	-2.63%	459,553
Jun 5, 2026	96.90	98.93	95.65	98.81	98.41	3.64%	624,037
Jun 4, 2026	95.75	97.11	94.91	95.34	94.95	0.84%	378,154
Jun 3, 2026	95.46	95.88	94.27	94.55	94.17	-0.93%	551,180
Jun 2, 2026	97.84	98.07	95.40	95.44	95.05	-0.48%	610,425
Jun 1, 2026	94.00	96.23	93.99	95.90	95.51	1.02%	720,430
May 29, 2026	95.58	96.25	94.60	94.93	94.55	-0.90%	876,066
May 28, 2026	95.21	97.12	94.00	95.79	95.40	0.19%	1,074,003
May 27, 2026	98.79	99.83	95.53	95.61	95.22	-3.40%	542,955
May 26, 2026	99.31	101.09	98.92	98.98	98.58	-0.96%	414,191
May 22, 2026	100.20	101.37	99.80	99.94	99.54	-0.75%	381,003
May 21, 2026	99.76	100.84	98.67	100.70	100.29	0.15%	444,839
May 20, 2026	100.84	100.92	99.41	100.55	100.14	0.49%	415,203
May 19, 2026	101.08	102.00	99.38	100.06	99.66	-0.58%	799,536
May 18, 2026	99.00	101.23	98.26	100.64	100.23	1.56%	1,024,742
May 15, 2026	99.16	99.71	98.45	99.09	98.69	1.43%	546,059