UK markets closed

AXIS Capital Holdings Limited (AXS-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.63+0.35 (+1.64%)
As of 12:46PM EDT. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202421.4321.6921.4821.6321.6325,321
11 Jun 2024------
10 Jun 202421.3121.3121.1521.2721.279,719
07 Jun 202421.2621.4721.2621.3321.3324,499
06 Jun 202421.3521.4721.2721.4721.4722,880
05 Jun 202421.4121.5921.3621.4521.4522,108
04 Jun 202421.4721.6021.3221.3921.3920,357
03 Jun 202421.3221.4221.2621.4121.4111,190
31 May 202421.1721.4521.0421.2221.2250,914
30 May 202421.0021.3020.9921.1221.1227,610
29 May 202421.2621.2720.8320.9320.9368,605
28 May 202421.6621.6621.3521.4421.4417,050
24 May 202421.5921.5921.4221.5921.5910,719
23 May 202421.7121.7121.3521.4521.4556,847
22 May 202421.1721.6821.1721.6421.6480,553
21 May 202421.3621.4421.1021.2321.2331,954
20 May 202421.3221.3921.2621.3321.3314,355
17 May 202421.3321.3821.1421.3521.3519,488
16 May 202421.4221.4521.2621.3721.3719,482
15 May 202421.3821.4821.2821.4521.4523,615
14 May 202421.3521.4021.1221.2421.2430,653
13 May 202421.2521.3821.2121.3621.3623,858
10 May 202421.1921.2420.9821.1821.1819,593
09 May 202421.1021.1721.0221.1721.1721,204
08 May 202421.3021.3520.9221.1021.1047,296
07 May 202421.5621.6521.2821.3721.3748,384
06 May 202421.3721.5421.3021.4921.4937,364
03 May 202421.3421.4121.2321.3821.3820,857
02 May 202421.0321.2421.0321.1021.1033,751
01 May 202420.9321.2020.8321.0321.0331,559
30 Apr 202421.0021.0020.7620.8420.8436,477
29 Apr 202421.0021.0620.9221.0321.0312,600
26 Apr 202421.0421.1920.9120.9220.9218,395
25 Apr 202420.7821.1020.7821.0421.0417,221
24 Apr 202421.2621.2920.9521.2921.2923,464
23 Apr 202421.0521.3721.0521.2621.2631,466
22 Apr 202421.0221.1120.9021.0521.0527,238
19 Apr 202421.1021.1620.8521.0221.0258,981
18 Apr 202421.2821.3220.9420.9820.9827,651
17 Apr 202421.0621.3720.8621.2421.2437,221
16 Apr 202420.6520.9420.4520.9020.9077,324
15 Apr 202421.1621.2520.6320.7520.7548,720
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...