AXIS Capital Holdings Limited (AXS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 68.58 | 68.74 | 68.02 | 68.31 | 68.31 | 363,900 |
| Jun 13, 2024 | 69.47 | 69.56 | 68.44 | 69.04 | 69.04 | 614,500 |
| Jun 12, 2024 | 70.49 | 70.62 | 69.38 | 69.58 | 69.58 | 393,500 |
| Jun 11, 2024 | 70.92 | 71.19 | 69.76 | 70.30 | 70.30 | 392,200 |
| Jun 10, 2024 | 71.67 | 71.93 | 71.02 | 71.24 | 71.24 | 481,300 |
| Jun 07, 2024 | 72.45 | 72.68 | 71.84 | 72.09 | 72.09 | 332,100 |
| Jun 06, 2024 | 72.38 | 72.74 | 71.74 | 72.08 | 72.08 | 433,400 |
| Jun 05, 2024 | 71.96 | 72.44 | 70.96 | 72.23 | 72.23 | 487,700 |
| Jun 04, 2024 | 72.68 | 73.50 | 72.10 | 72.14 | 72.14 | 431,200 |
| Jun 03, 2024 | 73.58 | 73.98 | 72.64 | 73.14 | 73.14 | 495,300 |
| May 31, 2024 | 74.05 | 74.05 | 72.63 | 73.88 | 73.88 | 700,500 |
| May 30, 2024 | 70.73 | 72.89 | 70.52 | 72.82 | 72.82 | 642,100 |
| May 29, 2024 | 71.19 | 71.39 | 70.50 | 70.80 | 70.80 | 444,000 |
| May 28, 2024 | 72.16 | 72.52 | 71.07 | 71.48 | 71.48 | 592,200 |
| May 24, 2024 | 71.61 | 72.40 | 71.28 | 72.37 | 72.37 | 461,800 |
| May 23, 2024 | 72.40 | 72.65 | 71.34 | 71.45 | 71.45 | 532,300 |
| May 22, 2024 | 71.61 | 72.77 | 71.59 | 72.38 | 72.38 | 621,300 |
| May 21, 2024 | 70.89 | 71.98 | 70.80 | 71.94 | 71.94 | 614,600 |
| May 20, 2024 | 71.47 | 71.50 | 70.71 | 70.95 | 70.95 | 427,900 |
| May 17, 2024 | 71.35 | 71.69 | 70.58 | 71.48 | 71.48 | 520,700 |
| May 16, 2024 | 70.40 | 70.72 | 70.05 | 70.65 | 70.65 | 573,500 |
| May 15, 2024 | 70.11 | 70.51 | 69.60 | 69.81 | 69.81 | 373,800 |
| May 14, 2024 | 70.69 | 71.03 | 69.79 | 70.43 | 70.43 | 568,000 |
| May 13, 2024 | 70.40 | 71.38 | 70.32 | 70.69 | 70.69 | 817,000 |
| May 10, 2024 | 70.00 | 70.69 | 69.65 | 70.53 | 70.53 | 831,100 |
| May 09, 2024 | 70.25 | 70.35 | 69.46 | 69.99 | 69.99 | 743,400 |
| May 08, 2024 | 68.75 | 69.96 | 68.73 | 69.82 | 69.82 | 750,400 |
| May 07, 2024 | 67.29 | 69.11 | 67.29 | 68.81 | 68.81 | 1,109,900 |
| May 06, 2024 | 65.61 | 66.84 | 65.49 | 66.68 | 66.68 | 809,900 |
| May 03, 2024 | 64.73 | 65.56 | 63.71 | 65.39 | 65.39 | 682,800 |
| May 02, 2024 | 64.88 | 66.74 | 63.38 | 65.18 | 65.18 | 1,012,900 |
| May 01, 2024 | 61.44 | 62.51 | 61.20 | 61.94 | 61.94 | 697,200 |
| Apr 30, 2024 | 61.92 | 62.03 | 61.18 | 61.33 | 61.33 | 388,200 |
| Apr 29, 2024 | 60.85 | 62.04 | 60.85 | 62.01 | 62.01 | 635,000 |
| Apr 26, 2024 | 61.60 | 61.70 | 60.64 | 60.64 | 60.64 | 608,000 |
| Apr 25, 2024 | 62.56 | 62.58 | 61.86 | 61.90 | 61.90 | 432,900 |
| Apr 24, 2024 | 62.06 | 62.75 | 61.68 | 62.58 | 62.58 | 539,400 |
| Apr 23, 2024 | 62.39 | 62.50 | 61.62 | 62.25 | 62.25 | 813,200 |
| Apr 22, 2024 | 62.68 | 62.92 | 62.14 | 62.18 | 62.18 | 938,700 |
| Apr 19, 2024 | 61.58 | 62.88 | 61.58 | 62.47 | 62.47 | 605,700 |
| Apr 18, 2024 | 61.26 | 62.31 | 61.15 | 61.47 | 61.47 | 739,200 |
| Apr 17, 2024 | 61.31 | 61.31 | 60.45 | 60.71 | 60.71 | 591,500 |
| Apr 16, 2024 | 61.32 | 61.74 | 60.84 | 61.25 | 61.25 | 573,300 |
| Apr 15, 2024 | 62.47 | 62.72 | 61.13 | 61.18 | 61.18 | 701,300 |
| Apr 12, 2024 | 62.50 | 62.99 | 61.68 | 61.91 | 61.91 | 488,100 |
| Apr 11, 2024 | 64.06 | 64.06 | 62.13 | 62.16 | 62.16 | 608,900 |
| Apr 10, 2024 | 63.26 | 64.67 | 63.26 | 64.60 | 64.60 | 500,700 |
| Apr 09, 2024 | 65.42 | 65.60 | 63.60 | 63.62 | 63.62 | 904,700 |
| Apr 08, 2024 | 65.64 | 65.83 | 65.25 | 65.39 | 65.39 | 387,000 |
| Apr 05, 2024 | 64.84 | 65.68 | 64.45 | 65.52 | 65.52 | 758,000 |
| Apr 04, 2024 | 65.71 | 65.86 | 64.46 | 64.83 | 64.83 | 610,000 |
| Apr 03, 2024 | 64.78 | 65.54 | 64.39 | 65.37 | 65.37 | 1,047,100 |
| Apr 02, 2024 | 65.00 | 65.15 | 64.38 | 64.74 | 64.74 | 632,000 |
| Apr 01, 2024 | 65.18 | 65.25 | 64.33 | 65.01 | 65.01 | 480,500 |
| Mar 28, 2024 | 64.91 | 65.32 | 64.76 | 65.02 | 65.02 | 811,600 |
| Mar 27, 2024 | 64.07 | 65.07 | 64.07 | 64.99 | 64.99 | 600,500 |
| Mar 26, 2024 | 63.60 | 64.10 | 63.15 | 63.81 | 63.81 | 504,400 |
| Mar 25, 2024 | 62.90 | 63.90 | 62.84 | 63.75 | 63.75 | 696,200 |
| Mar 22, 2024 | 63.95 | 64.08 | 62.84 | 62.88 | 62.88 | 386,100 |
| Mar 21, 2024 | 64.07 | 64.15 | 63.45 | 63.79 | 63.79 | 415,000 |
| Mar 20, 2024 | 63.36 | 64.42 | 63.36 | 64.02 | 64.02 | 426,000 |
| Mar 19, 2024 | 63.26 | 63.89 | 63.01 | 63.36 | 63.36 | 474,800 |
| Mar 18, 2024 | 63.16 | 63.89 | 62.85 | 63.13 | 63.13 | 760,400 |
| Mar 15, 2024 | 63.04 | 63.68 | 62.74 | 63.16 | 63.16 | 609,200 |
| Mar 14, 2024 | 62.60 | 63.05 | 62.26 | 63.03 | 63.03 | 457,600 |
| Mar 13, 2024 | 62.35 | 62.82 | 62.16 | 62.59 | 62.59 | 393,600 |
| Mar 12, 2024 | 61.31 | 62.32 | 61.24 | 62.21 | 62.21 | 531,800 |
| Mar 11, 2024 | 61.03 | 61.72 | 61.03 | 61.48 | 61.48 | 520,700 |
| Mar 08, 2024 | 60.92 | 61.61 | 60.80 | 61.18 | 61.18 | 432,300 |
| Mar 07, 2024 | 60.68 | 61.18 | 60.52 | 60.94 | 60.94 | 435,500 |
| Mar 06, 2024 | 60.97 | 61.36 | 60.06 | 60.68 | 60.68 | 669,600 |
| Mar 05, 2024 | 60.23 | 60.93 | 60.23 | 60.71 | 60.71 | 570,200 |
| Mar 04, 2024 | 60.71 | 61.31 | 60.27 | 60.29 | 60.29 | 493,400 |
| Mar 01, 2024 | 62.08 | 62.24 | 60.78 | 60.86 | 60.86 | 458,100 |
| Mar 01, 2024 | 0.44 Dividend | |||||
| Feb 29, 2024 | 62.71 | 62.76 | 61.93 | 62.57 | 62.13 | 838,300 |
| Feb 28, 2024 | 62.36 | 62.88 | 61.95 | 62.64 | 62.20 | 449,600 |
| Feb 27, 2024 | 61.64 | 62.58 | 61.39 | 62.40 | 61.96 | 446,200 |
| Feb 26, 2024 | 62.05 | 62.59 | 61.63 | 61.77 | 61.34 | 414,300 |
| Feb 23, 2024 | 62.31 | 62.40 | 61.90 | 62.03 | 61.59 | 696,900 |
| Feb 22, 2024 | 61.66 | 62.03 | 61.36 | 62.03 | 61.59 | 478,100 |
| Feb 21, 2024 | 61.98 | 62.13 | 61.28 | 61.60 | 61.17 | 678,800 |
| Feb 20, 2024 | 61.73 | 62.64 | 61.18 | 61.74 | 61.31 | 482,000 |
| Feb 16, 2024 | 62.28 | 62.57 | 61.79 | 61.95 | 61.51 | 496,500 |
| Feb 15, 2024 | 60.92 | 62.32 | 60.92 | 62.07 | 61.63 | 627,200 |
| Feb 14, 2024 | 60.12 | 61.03 | 59.79 | 60.86 | 60.43 | 557,100 |
| Feb 13, 2024 | 60.59 | 61.00 | 59.53 | 59.92 | 59.50 | 578,800 |
| Feb 12, 2024 | 60.16 | 61.05 | 60.08 | 60.36 | 59.94 | 892,900 |
| Feb 09, 2024 | 58.53 | 60.61 | 58.37 | 60.16 | 59.74 | 686,200 |
| Feb 08, 2024 | 59.20 | 59.34 | 57.99 | 58.81 | 58.40 | 732,800 |
| Feb 07, 2024 | 58.39 | 59.19 | 57.95 | 58.84 | 58.43 | 679,500 |
| Feb 06, 2024 | 58.32 | 58.95 | 58.01 | 58.23 | 57.82 | 596,900 |
| Feb 05, 2024 | 57.28 | 59.15 | 56.93 | 58.49 | 58.08 | 725,200 |
| Feb 02, 2024 | 57.55 | 57.63 | 56.60 | 57.14 | 56.74 | 1,172,000 |
| Feb 01, 2024 | 58.68 | 60.11 | 55.56 | 57.16 | 56.76 | 2,322,800 |
| Jan 31, 2024 | 59.95 | 60.72 | 59.52 | 59.52 | 59.10 | 848,800 |
| Jan 30, 2024 | 59.50 | 60.02 | 59.20 | 59.90 | 59.48 | 624,800 |
| Jan 29, 2024 | 59.26 | 59.75 | 59.20 | 59.59 | 59.17 | 550,000 |
| Jan 26, 2024 | 59.43 | 59.59 | 58.79 | 59.48 | 59.06 | 662,300 |
| Jan 25, 2024 | 58.55 | 59.21 | 58.36 | 59.08 | 58.66 | 944,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.