STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

62.32

+0.07

(+0.11%)

As of 12:05PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	62.06	62.33	61.68	62.32	62.32	131,774
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
Jan 24, 2024	55.81	59.03	55.81	58.48	58.07	1,339,400
Jan 23, 2024	56.39	56.74	54.97	54.98	54.59	958,000
Jan 22, 2024	55.52	56.57	55.42	56.36	55.96	484,700
Jan 19, 2024	56.01	56.10	55.46	55.52	55.13	457,600
Jan 18, 2024	54.62	55.38	54.31	55.30	54.91	457,300
Jan 17, 2024	53.97	54.78	53.97	54.67	54.29	536,000
Jan 16, 2024	55.08	55.14	53.88	54.27	53.89	561,100
Jan 12, 2024	56.27	56.31	55.32	55.43	55.04	492,400
Jan 11, 2024	55.84	56.10	55.40	55.98	55.59	454,000
Jan 10, 2024	55.07	55.81	54.98	55.79	55.40	440,700
Jan 09, 2024	55.67	55.67	54.68	55.44	55.05	353,600
Jan 08, 2024	56.47	56.52	55.25	55.92	55.53	340,600
Jan 05, 2024	56.11	56.99	55.98	56.37	55.97	851,100
Jan 04, 2024	56.01	57.13	56.01	56.08	55.69	748,300
Jan 03, 2024	55.18	56.62	55.06	55.84	55.45	681,800
Jan 02, 2024	55.40	56.16	55.12	55.28	54.89	569,100
Dec 29, 2023	54.84	55.47	54.84	55.37	54.98	469,000
Dec 28, 2023	54.67	55.15	54.50	55.14	54.75	509,000
Dec 28, 2023	0.44 Dividend
Dec 27, 2023	54.50	54.81	54.27	54.69	53.87	326,600
Dec 26, 2023	54.77	54.77	54.32	54.56	53.74	218,800
Dec 22, 2023	54.61	55.07	54.46	54.63	53.81	299,700
Dec 21, 2023	54.12	54.50	53.49	54.50	53.68	312,500
Dec 20, 2023	55.08	55.33	54.12	54.17	53.36	474,900
Dec 19, 2023	54.76	55.25	54.41	55.15	54.32	515,100
Dec 18, 2023	54.20	54.81	54.00	54.80	53.98	804,700
Dec 15, 2023	54.42	54.98	53.90	54.20	53.39	902,000
Dec 14, 2023	56.03	56.03	53.91	54.70	53.88	746,900
Dec 13, 2023	55.78	56.21	55.72	55.98	55.14	391,100
Dec 12, 2023	55.47	56.54	55.08	55.93	55.09	468,700
Dec 11, 2023	55.49	56.00	55.17	55.34	54.51	450,200
Dec 08, 2023	55.30	55.53	55.01	55.43	54.60	400,200
Dec 07, 2023	56.26	56.30	55.17	55.35	54.52	417,500
Dec 06, 2023	56.56	57.04	55.95	56.16	55.32	532,200
Dec 05, 2023	56.37	56.96	56.30	56.47	55.62	564,600
Dec 04, 2023	57.21	57.51	56.37	56.62	55.77	750,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,852.11-159.61(-0.73%)

S&P 5005,055.94-14.61(-0.29%)

DOW38,371.93-131.76(-0.34%)

CAD/USD0.7290-0.0031(-0.42%)

CRUDE OIL82.85-0.51(-0.61%)

Bitcoin CAD88,841.05-2,419.66(-2.65%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

AXIS Capital Holdings Limited (AXS)

S&P/TSX
21,852.11
-159.61(-0.73%)

S&P 500
5,055.94
-14.61(-0.29%)

DOW
38,371.93
-131.76(-0.34%)

CAD/USD
0.7290
-0.0031(-0.42%)

CRUDE OIL
82.85
-0.51(-0.61%)

Bitcoin CAD
88,841.05
-2,419.66(-2.65%)