UK markets closed

AXIS Capital Holdings Limited (AXS-PE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.63+0.01 (+0.04%)
At close: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202223.6723.7423.5023.6323.6328,001
11 Aug 202223.6523.7523.5023.6223.6219,992
10 Aug 202223.5823.6823.4323.6123.6115,736
09 Aug 202223.6523.6923.3123.3923.3927,332
08 Aug 202223.7423.8323.5023.7423.7418,767
05 Aug 202223.9723.9723.6023.6523.6554,587
04 Aug 202223.9624.1423.7824.0424.0447,732
03 Aug 202224.0524.2023.6924.0424.0443,879
02 Aug 202223.5724.2023.4524.0424.0475,739
01 Aug 202223.3723.5923.3223.5923.5928,795
29 Jul 202223.0923.5823.0123.4023.4096,796
28 Jul 202222.8623.1222.7523.1123.1132,287
27 Jul 202222.7423.0022.7222.8022.8053,353
26 Jul 202222.6822.8322.6122.8022.8050,948
25 Jul 202222.6522.7322.5622.7122.7132,016
22 Jul 202222.5622.6922.4122.6722.6783,742
21 Jul 202222.2622.4922.2322.4922.4949,452
20 Jul 202222.0622.2622.0422.2622.2676,518
19 Jul 202221.9121.9921.8821.9921.99107,165
18 Jul 202221.8922.2321.8621.9121.9183,466
15 Jul 202221.9422.0021.8821.9321.9379,119
14 Jul 202221.8521.8921.7921.8721.8714,774
13 Jul 202221.6522.0121.6521.9921.9969,278
12 Jul 202221.9422.2121.8321.9121.9180,296
11 Jul 202221.9321.9421.8721.9421.9444,875
08 Jul 202221.9322.0121.8921.9421.9418,782
07 Jul 202221.9022.0621.9021.9221.9220,276
06 Jul 202222.1122.1921.8421.9021.9053,286
05 Jul 202222.1122.1121.9422.0822.0834,552
01 Jul 202221.9422.2521.9322.1122.1126,317
30 Jun 202221.9022.1721.8521.8821.8830,143
29 Jun 202221.9222.2321.8622.0522.0527,230
28 Jun 202222.3622.5022.1922.3222.3236,973
27 Jun 202222.3422.5622.3422.3922.3943,016
24 Jun 202222.2522.5022.2122.3122.3118,846
23 Jun 202222.2122.4722.0722.1422.1420,493
22 Jun 202222.0822.2922.0322.1822.1829,240
21 Jun 202222.1422.3022.0222.1422.14102,289
17 Jun 202222.0622.2521.8522.1822.18175,495
16 Jun 202221.9322.1921.7322.0022.0051,368
15 Jun 202222.2022.3521.7222.1922.19109,965
14 Jun 202221.9522.2021.6522.1722.1743,645
13 Jun 202222.3122.3321.7821.9521.9570,569
10 Jun 202223.2323.2722.6322.6322.6351,506
09 Jun 202223.6923.6923.4123.4123.4116,147
08 Jun 202223.5423.7823.5423.7023.7025,973
07 Jun 202223.4523.7123.4523.6423.6428,748
06 Jun 202223.6023.6123.3623.4523.4511,690
03 Jun 202223.4623.6123.3623.4923.4937,073
02 Jun 202223.6323.6323.3323.5823.5832,737
01 Jun 202223.4823.6823.4123.6323.6335,362
31 May 202223.7623.7623.3223.4723.4772,642
27 May 202223.2723.7823.1623.7623.7688,383
26 May 202223.1223.4223.1223.1523.1587,866
25 May 202223.0423.3922.9823.1823.1874,519
24 May 202222.7722.9522.7522.9522.9523,140
23 May 202222.8522.9922.8022.8522.8535,951
20 May 202222.4923.1022.4722.8822.88140,438
19 May 202221.8922.5021.6722.4422.4488,321
18 May 202221.7421.9921.7121.9021.9054,530
17 May 202221.8022.1121.7421.8321.8390,564
16 May 202221.5321.8821.3421.7421.7487,878
13 May 202221.5421.6621.4221.5321.5331,183
12 May 202221.4021.4421.1621.4421.4465,701
11 May 202221.2321.6121.2121.3621.3658,398
10 May 202221.3221.4421.2321.2921.2955,783
09 May 202221.1921.4721.1521.2021.2046,707
06 May 202221.3821.6321.1621.3621.36142,147
05 May 202221.7721.7721.2221.3921.3969,522
04 May 202221.5022.0621.3221.9821.98101,588
03 May 202221.7221.8121.4521.4521.4562,734
02 May 202222.3022.3021.4021.6521.6567,438
29 Apr 202222.7222.7222.1822.3522.35145,820
28 Apr 202222.5622.7422.1022.6522.6557,477
27 Apr 202222.8922.8922.3922.4722.4751,714
26 Apr 202223.0023.0622.8122.8122.8133,328
25 Apr 202223.0423.2022.9223.0023.0084,684
22 Apr 202223.1123.2622.9423.0423.0461,225
21 Apr 202223.6223.7423.1223.2423.2454,272
20 Apr 202223.5323.7423.4423.6323.6345,220
19 Apr 202223.5823.5823.1023.3723.3757,805
18 Apr 202223.4523.6123.3923.5423.5452,478
14 Apr 202223.2723.5023.1423.4123.4151,061
13 Apr 202223.4823.5523.3523.3523.3520,886
12 Apr 202223.7123.8423.2123.4523.4556,882
11 Apr 202224.0024.0723.5323.5323.5365,502
08 Apr 202224.2224.3423.9624.0924.0949,189
07 Apr 202224.4624.6924.2424.2824.2834,321
06 Apr 202224.1524.5724.1524.4924.4946,866
05 Apr 202224.7424.7424.2724.3124.3133,471
04 Apr 202224.7624.7824.6024.7024.7028,464
01 Apr 202224.8024.8924.6724.8124.8188,697
31 Mar 202224.9525.0024.8624.9024.9045,096
30 Mar 202224.7924.9524.7524.9524.9528,759
30 Mar 20220.34375 Dividend
29 Mar 202224.7925.0524.7425.0524.7120,149
28 Mar 202224.6124.9024.6024.7524.4233,119
25 Mar 202224.8924.8924.4124.5024.1651,101
24 Mar 202224.8824.9424.7624.8524.5122,711
23 Mar 202224.8224.9024.6924.8424.5023,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...