AXIS Capital Holdings Limited (AXS)

NYSE: AXS · Real-Time Price · USD

113.16

-1.37 (-1.20%)

At close: Jul 8, 2026, 4:00 PM EDT

112.85

-0.31 (-0.27%)

After-hours: Jul 8, 2026, 7:00 PM EDT

AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	97.76	98.81	97.24	97.69	97.30	0.44%	519,599
May 13, 2026	98.48	99.33	96.80	97.26	96.87	-2.07%	601,913
May 12, 2026	98.65	99.93	97.59	99.32	98.92	0.82%	515,907
May 11, 2026	99.81	100.73	98.23	98.51	98.11	-0.89%	647,367
May 8, 2026	99.30	100.00	97.57	99.39	98.99	0.08%	327,843
May 7, 2026	98.73	99.74	98.02	99.31	98.91	-0.06%	495,717
May 6, 2026	99.17	100.37	98.71	99.37	98.97	0.57%	556,829
May 5, 2026	99.06	100.54	98.55	98.81	98.41	-0.03%	420,092
May 4, 2026	98.98	100.74	98.60	98.84	98.44	-1.29%	625,820
May 1, 2026	101.92	102.66	99.95	100.13	99.73	-0.28%	575,343
Apr 30, 2026	96.57	102.25	96.57	100.41	100.00	2.50%	1,192,790
Apr 29, 2026	100.34	100.55	97.61	97.96	97.56	-2.38%	782,086
Apr 28, 2026	100.86	101.19	99.67	100.35	99.94	0.84%	506,272
Apr 27, 2026	99.00	100.76	99.00	99.51	99.11	0.20%	597,557