AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	100.35	101.64	100.35	101.14	101.14	-0.26%	607,149
Sep 3, 2026	100.36	102.67	100.34	101.40	101.40	1.74%	634,627
Sep 2, 2026	100.66	101.01	99.38	99.67	99.67	-0.13%	415,875
Sep 1, 2026	99.01	100.15	99.01	99.80	99.80	1.03%	473,077
Aug 31, 2026	99.52	99.68	98.53	98.78	98.78	-0.74%	528,681
Aug 28, 2026	99.29	99.85	98.94	99.52	99.52	0.49%	371,750
Aug 27, 2026	98.84	99.64	98.44	99.03	99.03	-0.98%	360,042
Aug 26, 2026	99.41	101.00	99.01	100.01	100.01	0.60%	541,359
Aug 25, 2026	99.09	99.65	98.48	99.41	99.41	0.07%	579,839
Aug 24, 2026	99.22	100.78	99.22	99.34	99.34	0.62%	413,879
Aug 21, 2026	99.09	99.60	98.53	98.73	98.73	0.13%	519,193
Aug 20, 2026	98.23	99.61	97.10	98.60	98.60	0.05%	688,478
Aug 19, 2026	101.33	101.33	98.49	98.55	98.55	-2.17%	587,739
Aug 18, 2026	101.01	102.04	100.57	100.74	100.74	0.86%	527,935
Aug 17, 2026	100.69	101.61	99.68	99.88	99.88	-1.30%	510,673
Aug 14, 2026	100.26	101.88	99.76	101.20	101.20	1.19%	617,832
Aug 13, 2026	100.35	100.69	99.42	100.01	100.01	0.58%	509,684
Aug 12, 2026	100.33	102.22	99.20	99.43	99.43	-1.28%	822,348
Aug 11, 2026	101.28	102.25	100.57	100.72	100.72	-1.05%	487,137
Aug 10, 2026	102.86	103.37	101.18	101.79	101.79	-1.64%	690,484
Aug 7, 2026	103.62	103.97	101.81	103.49	103.49	-0.92%	476,337
Aug 6, 2026	104.85	104.99	103.69	104.45	104.45	0.19%	597,662
Aug 5, 2026	103.90	105.37	103.45	104.25	104.25	0.48%	598,126
Aug 4, 2026	104.28	105.21	103.57	103.75	103.75	-2.00%	741,339
Aug 3, 2026	104.97	106.71	104.93	105.87	105.87	0.52%	660,135
Jul 31, 2026	105.97	106.17	103.17	105.32	105.32	0.26%	862,956
Jul 30, 2026	104.96	105.82	103.35	105.05	105.05	-0.86%	1,463,855
Jul 29, 2026	97.94	109.91	97.94	105.96	105.96	-11.16%	2,311,590
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