UK markets open in 6 hours 12 minutes

AXIS Capital Holdings Limited (AXS-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.27-0.20 (-0.93%)
At close: 04:00PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202421.4121.4921.2121.2721.2714,983
11 Apr 202421.6021.6021.1621.4721.4727,307
10 Apr 202422.0822.1021.3821.4421.4446,868
09 Apr 202422.1722.3022.1522.2422.2420,131
08 Apr 202422.4622.4722.1122.1522.1518,727
05 Apr 202422.3522.5622.2122.4322.438,516
04 Apr 202422.5122.5922.1822.3422.3415,685
03 Apr 202422.4022.5322.3222.4422.4418,210
02 Apr 202422.5822.6222.2222.4922.4932,209
01 Apr 202422.8122.8622.2722.7522.7545,620
28 Mar 202422.7622.8922.5822.6722.6740,486
27 Mar 202422.6422.7522.3922.7522.7515,373
26 Mar 202422.5222.6722.3422.5622.5620,106
25 Mar 202422.6622.6922.3322.4622.4620,712
22 Mar 202422.8422.9022.6022.6622.6630,549
21 Mar 202422.4922.7622.4922.7622.7630,652
20 Mar 202422.4022.4922.3122.4722.4728,527
19 Mar 202422.3222.3922.2722.3922.3924,616
18 Mar 202422.1922.3622.1422.3422.3429,416
15 Mar 202422.2422.3522.1022.2222.2222,112
14 Mar 202422.2822.3922.0722.2522.2530,411
13 Mar 202422.2422.4022.1622.2922.2920,518
12 Mar 202422.3722.3822.2022.3122.3132,219
11 Mar 202422.3322.4522.2822.3822.3819,366
08 Mar 202422.2122.3822.1822.3722.3730,874
07 Mar 202422.1422.2422.0722.1822.1833,260
06 Mar 202422.0022.1321.8622.0922.0927,487
05 Mar 202421.7821.9021.7021.9021.9027,529
04 Mar 202421.8221.9221.6921.7421.7449,783
01 Mar 202421.7521.8721.6421.8221.8241,669
01 Mar 20240.34375 Dividend
29 Feb 202421.8822.0921.7921.9621.62109,680
28 Feb 202422.2522.3621.6721.7921.45182,637
27 Feb 202422.4422.6022.1522.1821.8348,120
26 Feb 202422.4722.5922.2422.4922.1444,084
23 Feb 202422.2222.4922.2222.4222.0735,102
22 Feb 202422.2122.3022.1422.1421.7915,334
21 Feb 202422.1522.2322.0122.1021.7520,677
20 Feb 202422.0722.2122.0622.0621.7120,308
16 Feb 202422.0322.1521.9222.0421.6918,361
15 Feb 202422.1722.2521.9622.0521.7037,027
14 Feb 202421.9722.1521.9722.1221.7718,873
13 Feb 202422.1322.1621.7521.9721.6324,836
12 Feb 202422.5022.5022.2822.2821.9347,062
09 Feb 202422.4222.5022.2522.4722.1230,809
08 Feb 202422.5022.5022.2322.3922.0429,886
07 Feb 202422.2622.4622.1122.4522.1026,422
06 Feb 202422.1222.3022.0022.1921.8416,050
05 Feb 202422.4022.4022.0622.0621.7125,390
02 Feb 202422.4222.6022.3022.4522.1025,896
01 Feb 202422.4422.4821.9422.4722.1232,852
31 Jan 202422.3622.4922.1522.3321.9829,567
30 Jan 202422.3522.4822.2122.3522.0038,857
29 Jan 202422.2722.3522.1322.2721.9224,928
26 Jan 202422.1922.2322.0322.1821.8319,159
25 Jan 202422.0722.2621.9222.1921.8434,473
24 Jan 202421.9322.0021.8021.9321.5919,775
23 Jan 202421.9322.0221.7821.8021.4629,192
22 Jan 202421.7021.9221.5721.9021.5620,512
19 Jan 202421.4721.6821.3021.6421.3064,432
18 Jan 202421.4421.5321.2221.4121.0733,847
17 Jan 202421.4921.5521.3521.3921.0635,988
16 Jan 202421.6821.6821.4321.5321.1927,336
12 Jan 202421.5621.7421.4421.7021.3627,090
11 Jan 202421.5021.5821.3621.4121.0725,993
10 Jan 202421.4021.7221.3821.5021.1656,120
09 Jan 202421.2721.4521.2221.3421.0134,924
08 Jan 202421.1521.3221.1321.2620.9336,007
05 Jan 202420.9221.2520.8021.0420.7168,552
04 Jan 202420.9721.0520.9020.9520.6221,280
03 Jan 202421.0021.0720.6820.9420.6175,907
02 Jan 202420.9121.1220.8921.1220.7954,799
29 Dec 202321.2121.3820.8620.9120.58102,255
28 Dec 202321.4121.5221.2221.3220.9943,394
28 Dec 20230.34375 Dividend
27 Dec 202321.5321.7421.3521.6821.0045,759
26 Dec 202321.4521.6821.4021.5320.8630,917
22 Dec 202321.3021.3821.2721.3320.6631,203
21 Dec 202321.1821.3221.1021.2520.5941,224
20 Dec 202321.0021.1620.9721.0820.4246,045
19 Dec 202320.8120.9920.7720.9720.3178,505
18 Dec 202321.0621.1720.6520.7720.1251,957
15 Dec 202321.2721.3020.9521.1220.4653,257
14 Dec 202321.1221.4621.1021.1920.5380,850
13 Dec 202320.4720.9820.3220.9820.3289,650
12 Dec 202320.2620.4620.2620.4419.8045,958
11 Dec 202320.5020.6720.1720.2619.6376,277
08 Dec 202320.8520.8520.4920.6019.9625,801
07 Dec 202320.8921.0520.7520.8120.1632,037
06 Dec 202321.1221.3020.6420.7720.1276,309
05 Dec 202321.4021.4021.0621.0620.4025,854
04 Dec 202321.3521.4121.0021.4020.7328,838
01 Dec 202321.2921.5121.0821.4120.7444,324
30 Nov 202321.1521.3320.9221.2420.58119,966
29 Nov 202320.8021.2120.7821.0620.4049,402
28 Nov 202320.4920.7020.4420.6419.9939,772
27 Nov 202320.2920.5320.2520.3919.7543,420
24 Nov 202320.2020.3220.1020.2219.5914,653
22 Nov 202320.4920.5819.9320.1219.4953,359
21 Nov 202320.8420.9020.3820.4219.7831,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...