UK markets open in 6 hours 18 minutes

AXIS Capital Holdings Limited (AXS-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.47+0.01 (+0.04%)
At close: 3:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202125.4625.4825.4125.4725.4736,079
21 Sept 202125.4525.4625.4025.4625.4621,327
20 Sept 202125.3925.4525.3925.4425.4412,497
17 Sept 202125.4025.4825.4025.4625.4683,189
16 Sept 202125.4325.4425.4025.4425.4413,069
15 Sept 202125.3925.4325.3925.4125.4128,939
14 Sept 202125.3925.4225.3925.4225.4222,545
13 Sept 202125.3825.4225.3725.4225.4219,859
10 Sept 202125.3725.4225.3725.4125.4112,602
09 Sept 202125.3725.4025.3625.4025.4011,339
08 Sept 202125.3625.3925.3525.3825.3816,104
07 Sept 202125.3925.4125.3625.3625.3615,643
03 Sept 202125.4225.4325.3825.4325.4330,421
02 Sept 202125.3825.4225.3725.4225.4220,083
01 Sept 202125.4025.4425.3725.4225.4233,378
31 Aug 202125.4125.4125.3625.3625.3648,267
30 Aug 202125.3825.4325.3725.3725.3715,654
27 Aug 202125.3725.4125.3725.4025.4031,559
26 Aug 202125.3825.4225.3625.3725.3715,233
25 Aug 202125.4025.4025.3825.4025.4047,175
24 Aug 202125.3925.4425.3925.4225.4221,066
23 Aug 202125.3825.4225.3825.4125.4115,070
20 Aug 202125.3225.4325.3225.4225.4240,106
19 Aug 202125.3625.4025.3125.3325.3329,885
18 Aug 202125.4125.4325.3525.4125.4117,931
17 Aug 202125.4025.4425.4025.4325.4318,695
16 Aug 202125.4125.4425.4025.4025.4031,559
13 Aug 202125.4125.4525.4125.4125.4121,583
12 Aug 202125.3925.4525.3925.4425.4415,326
11 Aug 202125.4025.4325.3925.4325.4311,671
10 Aug 202125.4025.4425.3525.4425.4422,719
09 Aug 202125.4725.5225.4025.4025.4017,947
06 Aug 202125.4125.5225.4125.4725.4733,975
05 Aug 202125.4125.4425.4125.4325.4324,455
04 Aug 202125.3625.4325.3625.4225.4231,484
03 Aug 202125.3525.3925.3525.3925.3911,627
02 Aug 202125.3025.4025.3025.3825.3838,370
30 Jul 202125.3325.3525.3225.3425.3436,540
29 Jul 202125.2925.3425.2925.3425.3422,577
28 Jul 202125.2725.3025.2725.3025.3017,679
27 Jul 202125.2625.3025.2425.3025.3072,092
26 Jul 202125.2825.2825.2525.2625.2662,529
23 Jul 202125.3025.3325.2725.2825.2833,958
22 Jul 202125.3025.3425.3025.3225.3210,963
21 Jul 202125.2725.3425.2725.3425.3422,439
20 Jul 202125.2725.3225.2725.3125.3112,915
19 Jul 202125.2825.2925.2625.2725.2739,563
16 Jul 202125.2925.3225.2625.2825.2846,279
15 Jul 202125.3125.3125.2825.2925.2917,304
14 Jul 202125.3025.3125.2725.3025.3022,567
13 Jul 202125.3025.3225.2425.2725.27142,794
12 Jul 202125.3825.4225.2725.3025.30302,444
09 Jul 202125.3625.4525.3625.3825.3824,361
08 Jul 202125.4125.4425.3725.3725.3718,816
07 Jul 202125.4425.4425.4125.4425.4429,583
06 Jul 202125.4325.4425.4025.4425.4431,141
02 Jul 202125.3925.4325.3925.4025.4018,503
01 Jul 202125.3625.4025.3625.4025.4021,116
30 Jun 202125.3225.4125.3225.4025.4096,047
29 Jun 202125.3125.3525.3125.3525.3533,587
28 Jun 202125.3425.3525.3225.3425.3426,469
28 Jun 20210.34375 Dividend
25 Jun 202125.6825.6825.6425.6825.3459,928
24 Jun 202125.6825.6825.6325.6825.3447,232
23 Jun 202125.6525.6825.6325.6825.3422,090
22 Jun 202125.5925.6825.5925.6825.3433,700
21 Jun 202125.5925.6025.5825.6025.2619,039
18 Jun 202125.5925.5925.5725.5925.2526,642
17 Jun 202125.5425.5925.5325.5925.2526,598
16 Jun 202125.5425.5625.5025.5425.2038,449
15 Jun 202125.5325.5725.5325.5725.2343,206
14 Jun 202125.5325.5325.4725.5325.1930,653
11 Jun 202125.5125.5325.5125.5325.1924,950
10 Jun 202125.5025.5225.4625.5225.1844,919
09 Jun 202125.4725.5025.4525.5025.1640,543
08 Jun 202125.4825.4825.4425.4625.1228,787
07 Jun 202125.4925.4925.4525.4725.1339,657
04 Jun 202125.4725.4925.4725.4925.1521,767
03 Jun 202125.4225.4725.4025.4725.1334,808
02 Jun 202125.4125.4625.4125.4525.1152,450
01 Jun 202125.3925.4125.3725.4125.0736,991
28 May 202125.4325.4625.3425.4025.06236,360
27 May 202125.4525.4725.4125.4425.1037,152
26 May 202125.4925.4925.4225.4625.1230,585
25 May 202125.4825.4925.4525.4825.1417,974
24 May 202125.4725.5025.4425.4925.1544,938
21 May 202125.4325.4725.3925.4625.12102,293
20 May 202125.4125.4625.3925.4425.1040,730
19 May 202125.4225.4425.3625.4225.0859,688
18 May 202125.4325.4925.4125.4525.1126,759
17 May 202125.4825.4825.4325.4725.1315,020
14 May 202125.4325.4825.4125.4825.1425,422
13 May 202125.3625.4225.3525.4225.0824,140
12 May 202125.4025.4225.3025.3525.0181,889
11 May 202125.4625.4625.3825.4325.0968,199
10 May 202125.5225.5425.4725.4825.1437,989
07 May 202125.4825.5425.4825.5425.2082,053
06 May 202125.4625.5025.4325.4925.1521,089
05 May 202125.4925.5325.4725.4825.1467,974
04 May 202125.4825.5225.4725.5025.1660,915
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...