Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.12
+0.12(+0.15%)
GOLD FUTURES
2,330.90
+19.90(+0.86%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,175.58
-2,029.37(-4.21%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

61.94

+0.61

(+0.99%)

At close: 04:00PM EDT

61.94

0.00

(0.00%)

After hours:

05:17PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	61.44	62.51	61.20	61.94	61.94	671,467
30 Apr 2024	61.92	62.03	61.18	61.33	61.33	388,200
29 Apr 2024	60.85	62.04	60.85	62.01	62.01	635,000
26 Apr 2024	61.60	61.70	60.64	60.64	60.64	608,000
25 Apr 2024	62.56	62.58	61.86	61.90	61.90	432,900
24 Apr 2024	62.06	62.75	61.68	62.58	62.58	539,400
23 Apr 2024	62.39	62.50	61.62	62.25	62.25	813,200
22 Apr 2024	62.68	62.92	62.14	62.18	62.18	938,700
19 Apr 2024	61.58	62.88	61.58	62.47	62.47	605,700
18 Apr 2024	61.26	62.31	61.15	61.47	61.47	739,200
17 Apr 2024	61.31	61.31	60.45	60.71	60.71	591,500
16 Apr 2024	61.32	61.74	60.84	61.25	61.25	573,300
15 Apr 2024	62.47	62.72	61.13	61.18	61.18	701,300
12 Apr 2024	62.50	62.99	61.68	61.91	61.91	488,100
11 Apr 2024	64.06	64.06	62.13	62.16	62.16	608,900
10 Apr 2024	63.26	64.67	63.26	64.60	64.60	500,700
09 Apr 2024	65.42	65.60	63.60	63.62	63.62	904,700
08 Apr 2024	65.64	65.83	65.25	65.39	65.39	387,000
05 Apr 2024	64.84	65.68	64.45	65.52	65.52	758,000
04 Apr 2024	65.71	65.86	64.46	64.83	64.83	610,000
03 Apr 2024	64.78	65.54	64.39	65.37	65.37	1,047,100
02 Apr 2024	65.00	65.15	64.38	64.74	64.74	632,000
01 Apr 2024	65.18	65.25	64.33	65.01	65.01	480,500
28 Mar 2024	64.91	65.32	64.76	65.02	65.02	811,600
27 Mar 2024	64.07	65.07	64.07	64.99	64.99	600,500
26 Mar 2024	63.60	64.10	63.15	63.81	63.81	504,400
25 Mar 2024	62.90	63.90	62.84	63.75	63.75	696,200
22 Mar 2024	63.95	64.08	62.84	62.88	62.88	386,100
21 Mar 2024	64.07	64.15	63.45	63.79	63.79	415,000
20 Mar 2024	63.36	64.42	63.36	64.02	64.02	426,000
19 Mar 2024	63.26	63.89	63.01	63.36	63.36	474,800
18 Mar 2024	63.16	63.89	62.85	63.13	63.13	760,400
15 Mar 2024	63.04	63.68	62.74	63.16	63.16	609,200
14 Mar 2024	62.60	63.05	62.26	63.03	63.03	457,600
13 Mar 2024	62.35	62.82	62.16	62.59	62.59	393,600
12 Mar 2024	61.31	62.32	61.24	62.21	62.21	531,800
11 Mar 2024	61.03	61.72	61.03	61.48	61.48	520,700
08 Mar 2024	60.92	61.61	60.80	61.18	61.18	432,300
07 Mar 2024	60.68	61.18	60.52	60.94	60.94	435,500
06 Mar 2024	60.97	61.36	60.06	60.68	60.68	669,600
05 Mar 2024	60.23	60.93	60.23	60.71	60.71	570,200
04 Mar 2024	60.71	61.31	60.27	60.29	60.29	493,400
01 Mar 2024	62.08	62.24	60.78	60.86	60.86	458,100
01 Mar 2024	0.44 Dividend
29 Feb 2024	62.71	62.76	61.93	62.57	62.13	838,300
28 Feb 2024	62.36	62.88	61.95	62.64	62.20	449,600
27 Feb 2024	61.64	62.58	61.39	62.40	61.96	446,200
26 Feb 2024	62.05	62.59	61.63	61.77	61.34	414,300
23 Feb 2024	62.31	62.40	61.90	62.03	61.59	696,900
22 Feb 2024	61.66	62.03	61.36	62.03	61.59	478,100
21 Feb 2024	61.98	62.13	61.28	61.60	61.17	678,800
20 Feb 2024	61.73	62.64	61.18	61.74	61.31	482,000
16 Feb 2024	62.28	62.57	61.79	61.95	61.51	496,500
15 Feb 2024	60.92	62.32	60.92	62.07	61.63	627,200
14 Feb 2024	60.12	61.03	59.79	60.86	60.43	557,100
13 Feb 2024	60.59	61.00	59.53	59.92	59.50	578,800
12 Feb 2024	60.16	61.05	60.08	60.36	59.94	892,900
09 Feb 2024	58.53	60.61	58.37	60.16	59.74	686,200
08 Feb 2024	59.20	59.34	57.99	58.81	58.40	732,800
07 Feb 2024	58.39	59.19	57.95	58.84	58.43	679,500
06 Feb 2024	58.32	58.95	58.01	58.23	57.82	596,900
05 Feb 2024	57.28	59.15	56.93	58.49	58.08	725,200
02 Feb 2024	57.55	57.63	56.60	57.14	56.74	1,172,000
01 Feb 2024	58.68	60.11	55.56	57.16	56.76	2,322,800
31 Jan 2024	59.95	60.72	59.52	59.52	59.10	848,800
30 Jan 2024	59.50	60.02	59.20	59.90	59.48	624,800
29 Jan 2024	59.26	59.75	59.20	59.59	59.17	550,000
26 Jan 2024	59.43	59.59	58.79	59.48	59.06	662,300
25 Jan 2024	58.55	59.21	58.36	59.08	58.66	944,900
24 Jan 2024	55.81	59.03	55.81	58.48	58.07	1,339,400
23 Jan 2024	56.39	56.74	54.97	54.98	54.59	958,000
22 Jan 2024	55.52	56.57	55.42	56.36	55.96	484,700
19 Jan 2024	56.01	56.10	55.46	55.52	55.13	457,600
18 Jan 2024	54.62	55.38	54.31	55.30	54.91	457,300
17 Jan 2024	53.97	54.78	53.97	54.67	54.29	536,000
16 Jan 2024	55.08	55.14	53.88	54.27	53.89	561,100
12 Jan 2024	56.27	56.31	55.32	55.43	55.04	492,400
11 Jan 2024	55.84	56.10	55.40	55.98	55.59	454,000
10 Jan 2024	55.07	55.81	54.98	55.79	55.40	440,700
09 Jan 2024	55.67	55.67	54.68	55.44	55.05	353,600
08 Jan 2024	56.47	56.52	55.25	55.92	55.53	340,600
05 Jan 2024	56.11	56.99	55.98	56.37	55.97	851,100
04 Jan 2024	56.01	57.13	56.01	56.08	55.69	748,300
03 Jan 2024	55.18	56.62	55.06	55.84	55.45	681,800
02 Jan 2024	55.40	56.16	55.12	55.28	54.89	569,100
29 Dec 2023	54.84	55.47	54.84	55.37	54.98	469,000
28 Dec 2023	54.67	55.15	54.50	55.14	54.75	509,000
28 Dec 2023	0.44 Dividend
27 Dec 2023	54.50	54.81	54.27	54.69	53.87	326,600
26 Dec 2023	54.77	54.77	54.32	54.56	53.74	218,800
22 Dec 2023	54.61	55.07	54.46	54.63	53.81	299,700
21 Dec 2023	54.12	54.50	53.49	54.50	53.68	312,500
20 Dec 2023	55.08	55.33	54.12	54.17	53.36	474,900
19 Dec 2023	54.76	55.25	54.41	55.15	54.32	515,100
18 Dec 2023	54.20	54.81	54.00	54.80	53.98	804,700
15 Dec 2023	54.42	54.98	53.90	54.20	53.39	902,000
14 Dec 2023	56.03	56.03	53.91	54.70	53.88	746,900
13 Dec 2023	55.78	56.21	55.72	55.98	55.14	391,100
12 Dec 2023	55.47	56.54	55.08	55.93	55.09	468,700
11 Dec 2023	55.49	56.00	55.17	55.34	54.51	450,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.12+0.12(+0.15%)

GOLD FUTURES2,330.90+19.90(+0.86%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,175.58-2,029.37(-4.21%)

Family finances

AXIS Capital Holdings Limited (AXS)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.12
+0.12(+0.15%)

GOLD FUTURES
2,330.90
+19.90(+0.86%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,175.58
-2,029.37(-4.21%)