AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	99.30	100.00	97.57	99.39	99.39	0.08%	326,068
May 7, 2026	98.73	99.74	98.02	99.31	99.31	-0.06%	494,303
May 6, 2026	99.17	100.37	98.71	99.37	99.37	0.57%	554,393
May 5, 2026	99.06	100.54	98.55	98.81	98.81	-0.03%	420,030
May 4, 2026	98.98	100.74	98.60	98.84	98.84	-1.29%	620,144
May 1, 2026	101.92	102.66	99.95	100.13	100.13	-0.28%	570,785
Apr 30, 2026	96.57	102.25	96.57	100.41	100.41	2.50%	1,186,637
Apr 29, 2026	100.34	100.55	97.61	97.96	97.96	-2.38%	753,252
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%	586,287
Apr 24, 2026	100.83	101.45	99.28	99.31	99.31	-2.14%	422,762
Apr 23, 2026	99.78	101.74	99.24	101.48	101.48	1.59%	392,628
Apr 22, 2026	101.68	102.06	99.18	99.89	99.89	-2.15%	593,017
Apr 21, 2026	102.22	102.85	101.19	102.08	102.08	0.29%	388,287
Apr 20, 2026	101.95	103.00	101.38	101.78	101.78	-0.25%	410,647
Apr 17, 2026	100.58	102.65	100.25	102.04	102.04	1.50%	454,294
Apr 16, 2026	100.52	101.39	99.72	100.53	100.53	-0.21%	615,987
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%	639,504
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
Apr 8, 2026	101.61	103.12	101.42	102.89	102.89	1.80%	439,057
Apr 7, 2026	100.89	102.38	100.44	101.07	101.07	-0.38%	483,186
Apr 6, 2026	101.08	101.90	100.65	101.46	101.46	-0.21%	524,700
Apr 2, 2026	100.28	101.96	99.66	101.67	101.67	1.78%	423,476
Apr 1, 2026	100.69	100.96	99.24	99.89	99.89	-1.50%	573,346
Mar 31, 2026	101.31	101.98	99.79	101.41	101.41	0.71%	405,564
Mar 30, 2026	99.63	101.48	99.03	100.70	100.26	1.81%	440,150
Mar 27, 2026	101.34	101.40	98.71	98.91	98.48	-2.34%	564,219
Mar 26, 2026	102.28	102.28	99.40	101.28	100.84	0.24%	466,725
Mar 25, 2026	102.20	102.79	100.82	101.04	100.60	-0.41%	648,363
Mar 24, 2026	100.06	102.02	100.00	101.46	101.02	1.08%	475,770
Mar 23, 2026	98.69	101.68	98.69	100.38	99.94	0.81%	445,470
Mar 20, 2026	99.89	100.39	99.02	99.57	99.13	0.15%	766,372
Mar 19, 2026	101.80	102.64	99.29	99.42	98.99	-2.35%	651,040
Mar 18, 2026	101.60	102.06	101.14	101.81	101.37	-0.17%	376,290
Mar 17, 2026	101.23	102.50	101.23	101.98	101.53	1.11%	290,714
Mar 16, 2026	101.45	102.57	100.76	100.86	100.42	-0.04%	427,366
Mar 13, 2026	101.33	101.50	100.41	100.90	100.46	0.29%	437,402
Mar 12, 2026	99.15	100.91	98.78	100.61	100.17	0.76%	449,293
Mar 11, 2026	100.74	100.74	99.03	99.85	99.41	-1.38%	563,347
Mar 10, 2026	101.21	103.09	100.45	101.25	100.81	-0.19%	441,717
Mar 9, 2026	102.59	102.59	100.33	101.44	101.00	-1.54%	457,619
Mar 6, 2026	102.84	103.40	100.54	103.03	102.58	-0.51%	444,524
Mar 5, 2026	103.44	104.06	102.33	103.56	103.11	-0.29%	829,750
Mar 4, 2026	104.31	104.95	102.34	103.86	103.41	-0.45%	637,753
Mar 3, 2026	105.10	105.72	102.56	104.33	103.87	-2.41%	667,531
Mar 2, 2026	105.32	107.27	105.06	106.91	106.44	1.13%	579,318
Feb 27, 2026	106.20	106.31	103.75	105.72	105.26	1.06%	604,146