Skip to main content

Axis Capital Holdings (NY: AXS )

55.43 +0.08 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 55.30 55.52 55.01 55.43 400,220 +0.08(+0.14%)
Dec 07, 2023 56.26 56.30 55.17 55.35 417,535 -0.81(-1.44%)
Dec 06, 2023 56.56 57.04 55.95 56.16 532,183 -0.31(-0.55%)
Dec 05, 2023 56.37 56.96 56.30 56.47 564,554 -0.15(-0.26%)
Dec 04, 2023 57.21 57.51 56.37 56.62 750,519 -0.66(-1.15%)
Dec 01, 2023 55.98 57.69 55.98 57.28 758,778 +0.94(+1.67%)
Nov 30, 2023 55.30 56.38 55.19 56.34 699,267 +1.12(+2.03%)
Nov 29, 2023 55.32 55.75 54.77 55.22 382,935 -0.23(-0.41%)
Nov 28, 2023 56.23 56.39 55.37 55.45 522,610 -0.77(-1.37%)
Nov 27, 2023 55.60 56.23 55.45 56.22 697,792 +0.52(+0.93%)
Nov 24, 2023 55.55 56.06 55.55 55.70 103,075 +0.34(+0.61%)
Nov 22, 2023 55.06 55.45 54.82 55.36 427,013 +0.32(+0.58%)
Nov 21, 2023 54.37 55.49 54.37 55.04 648,890 +0.71(+1.31%)
Nov 20, 2023 53.99 54.49 53.74 54.33 436,511 +0.16(+0.30%)
Nov 17, 2023 53.87 54.50 53.62 54.17 388,919 +0.66(+1.23%)
Nov 16, 2023 54.57 54.96 53.48 53.51 475,286 -0.85(-1.56%)
Nov 15, 2023 54.87 55.24 54.24 54.36 454,382 -0.66(-1.20%)
Nov 14, 2023 54.70 55.27 54.41 55.02 400,543 +0.43(+0.79%)
Nov 13, 2023 54.52 54.83 53.90 54.59 473,354 +0.77(+1.43%)
Nov 10, 2023 53.32 53.96 53.32 53.82 706,197 +0.47(+0.88%)
Nov 09, 2023 53.98 54.13 53.14 53.35 556,635 -0.43(-0.80%)
Nov 08, 2023 54.78 55.15 53.77 53.78 586,690 -1.13(-2.06%)
Nov 07, 2023 53.79 54.94 53.48 54.91 595,058 +1.09(+2.03%)
Nov 06, 2023 54.61 55.02 53.77 53.82 490,418 -0.69(-1.27%)
Nov 03, 2023 54.52 54.98 53.47 54.51 889,088 +0.51(+0.94%)
Nov 02, 2023 57.72 58.89 52.90 54.00 1,193,446 -3.92(-6.77%)
Nov 01, 2023 57.21 58.15 57.00 57.92 1,044,821 +0.82(+1.44%)
Oct 31, 2023 56.11 57.48 56.05 57.10 782,572 +0.87(+1.55%)
Oct 30, 2023 55.30 56.44 55.04 56.23 550,668 +1.20(+2.18%)
Oct 27, 2023 56.04 56.33 54.80 55.03 472,122 -1.08(-1.92%)
Oct 26, 2023 56.13 56.75 55.86 56.11 445,943 +0.30(+0.54%)
Oct 25, 2023 56.10 56.91 55.78 55.81 528,417 -0.53(-0.94%)
Oct 24, 2023 56.09 56.68 56.06 56.34 363,899 +0.41(+0.73%)
Oct 23, 2023 56.07 56.09 55.40 55.93 471,107 -0.26(-0.46%)
Oct 20, 2023 57.80 57.97 56.18 56.19 652,352 -1.43(-2.48%)
Oct 19, 2023 58.54 58.69 57.56 57.62 532,773 -0.92(-1.57%)
Oct 18, 2023 59.37 59.64 58.50 58.54 405,069 -0.78(-1.31%)
Oct 17, 2023 58.29 59.64 58.29 59.32 472,134 +0.96(+1.64%)
Oct 16, 2023 58.00 58.89 57.88 58.36 446,950 +0.57(+0.99%)
Oct 13, 2023 57.74 58.22 57.27 57.79 580,417 +0.78(+1.37%)
Oct 12, 2023 56.15 57.02 55.60 57.01 600,508 +1.13(+2.02%)
Oct 11, 2023 55.88 56.28 55.42 55.88 299,617 +0.17(+0.31%)
Oct 10, 2023 56.85 57.25 55.66 55.71 319,720 -0.98(-1.73%)
Oct 09, 2023 56.23 57.11 55.97 56.69 439,590 +0.25(+0.44%)
Oct 06, 2023 56.19 56.91 56.17 56.44 275,842 -0.20(-0.35%)
Oct 05, 2023 55.73 56.91 55.73 56.64 325,253 +0.75(+1.34%)
Oct 04, 2023 54.88 56.20 54.60 55.89 569,779 +1.34(+2.46%)
Oct 03, 2023 55.38 55.79 54.49 54.55 417,473 -1.25(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.