AXIS Capital Holdings Limited (AXS)

NYSE: AXS · Real-Time Price · USD

95.24

+0.79 (0.84%)

At close: Sep 29, 2026, 4:00 PM EDT

95.24

0.00 (0.00%)

After-hours: Sep 29, 2026, 7:00 PM EDT

AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	94.06	95.35	94.06	95.24	94.80	0.84%	824,986
Sep 28, 2026	94.55	94.96	93.75	94.45	94.01	-	700,568
Sep 25, 2026	95.18	95.24	94.33	94.45	94.01	-0.29%	441,737
Sep 24, 2026	95.49	96.31	94.53	94.72	94.28	-0.62%	504,412
Sep 23, 2026	96.00	96.99	95.26	95.31	94.87	-1.01%	711,756
Sep 22, 2026	98.11	98.11	96.14	96.28	95.84	-1.73%	590,638
Sep 21, 2026	99.21	99.99	97.63	97.97	97.52	-1.24%	566,469
Sep 18, 2026	99.51	100.31	98.68	99.20	98.74	-0.78%	1,002,520
Sep 17, 2026	99.96	100.65	99.02	99.98	99.52	0.39%	826,111
Sep 16, 2026	99.71	100.13	98.53	99.59	99.13	-0.94%	802,008
Sep 15, 2026	99.30	100.69	98.93	100.54	100.08	0.54%	827,971
Sep 14, 2026	98.90	100.83	98.89	100.00	99.54	1.79%	724,800
Sep 11, 2026	99.29	99.80	96.86	98.24	97.79	-0.66%	881,995
Sep 10, 2026	99.91	99.91	98.04	98.89	98.43	0.52%	623,465
Sep 9, 2026	98.40	98.82	97.31	98.38	97.93	-0.23%	448,598
Sep 8, 2026	99.89	100.31	98.46	98.61	98.15	-2.50%	543,751
Sep 4, 2026	100.35	101.64	100.35	101.14	100.67	-0.26%	612,456
Sep 3, 2026	100.36	102.67	100.34	101.40	100.93	1.74%	643,198
Sep 2, 2026	100.66	101.01	99.38	99.67	99.21	-0.13%	415,881
Sep 1, 2026	99.01	100.15	99.01	99.80	99.34	1.03%	479,291
Aug 31, 2026	99.52	99.68	98.53	98.78	98.32	-0.74%	528,963
Aug 28, 2026	99.29	99.85	98.94	99.52	99.06	0.49%	371,754
Aug 27, 2026	98.84	99.64	98.44	99.03	98.57	-0.98%	371,546
Aug 26, 2026	99.41	101.00	99.01	100.01	99.55	0.60%	556,359
Aug 25, 2026	99.09	99.65	98.48	99.41	98.95	0.07%	579,840
Aug 24, 2026	99.22	100.78	99.22	99.34	98.88	0.62%	414,263
Aug 21, 2026	99.09	99.60	98.53	98.73	98.27	0.13%	519,295
Aug 20, 2026	98.23	99.61	97.10	98.60	98.14	0.05%	715,712
Aug 19, 2026	101.33	101.33	98.49	98.55	98.09	-2.17%	619,840
Aug 18, 2026	101.01	102.04	100.57	100.74	100.27	0.86%	528,401
Aug 17, 2026	100.69	101.61	99.68	99.88	99.42	-1.30%	511,969
Aug 14, 2026	100.26	101.88	99.76	101.20	100.73	1.19%	617,847
Aug 13, 2026	100.35	100.69	99.42	100.01	99.55	0.58%	509,690
Aug 12, 2026	100.33	102.22	99.20	99.43	98.97	-1.28%	836,174
Aug 11, 2026	101.28	102.25	100.57	100.72	100.25	-1.05%	487,200
Aug 10, 2026	102.86	103.37	101.18	101.79	101.32	-1.64%	690,511
Aug 7, 2026	103.62	103.97	101.81	103.49	103.01	-0.92%	492,558
Aug 6, 2026	104.85	104.99	103.69	104.45	103.97	0.19%	597,665
Aug 5, 2026	103.90	105.37	103.45	104.25	103.77	0.48%	602,334
Aug 4, 2026	104.28	105.21	103.57	103.75	103.27	-2.00%	744,520
Aug 3, 2026	104.97	106.71	104.93	105.87	105.38	0.52%	660,185
Jul 31, 2026	105.97	106.17	103.17	105.32	104.83	0.26%	864,086
Jul 30, 2026	104.96	105.82	103.35	105.05	104.56	-0.86%	1,489,411
Jul 29, 2026	97.94	109.91	97.94	105.96	105.47	-11.16%	2,311,694
Jul 28, 2026	117.52	119.99	117.11	119.27	118.72	1.90%	908,412
Jul 27, 2026	116.29	118.00	116.27	117.05	116.51	0.47%	722,997
Jul 24, 2026	113.60	116.95	113.60	116.50	115.96	1.64%	432,214
Jul 23, 2026	113.47	114.75	111.89	114.62	114.09	0.85%	412,002
Jul 22, 2026	114.40	114.51	112.90	113.65	113.12	-0.76%	482,245
Jul 21, 2026	114.71	114.94	113.80	114.52	113.99	-0.44%	482,064