UK markets closed

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.07-0.57 (-0.80%)
At close: 04:00PM EDT
71.07 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202471.4671.4670.6471.0771.07714,500
20 Jun 202470.8371.7470.8371.6471.64367,200
18 Jun 202469.8170.9269.7070.8270.82303,900
17 Jun 202468.3669.7368.2269.6369.63443,500
14 Jun 202468.5868.7468.0268.3168.31451,400
13 Jun 202469.4769.5668.4469.0469.04614,500
12 Jun 202470.4970.6269.3869.5869.58393,500
11 Jun 202470.9271.1969.7670.3070.30392,200
10 Jun 202471.6771.9371.0271.2471.24481,300
07 Jun 202472.4572.6871.8472.0972.09332,100
06 Jun 202472.3872.7471.7472.0872.08433,400
05 Jun 202471.9672.4470.9672.2372.23487,700
04 Jun 202472.6873.5072.1072.1472.14431,200
03 Jun 202473.5873.9872.6473.1473.14495,300
31 May 202474.0574.0572.6373.8873.88700,500
30 May 202470.7372.8970.5272.8272.82642,100
29 May 202471.1971.3970.5070.8070.80444,000
28 May 202472.1672.5271.0771.4871.48592,200
24 May 202471.6172.4071.2872.3772.37461,800
23 May 202472.4072.6571.3471.4571.45532,300
22 May 202471.6172.7771.5972.3872.38621,300
21 May 202470.8971.9870.8071.9471.94614,600
20 May 202471.4771.5070.7170.9570.95427,900
17 May 202471.3571.6970.5871.4871.48520,700
16 May 202470.4070.7270.0570.6570.65573,500
15 May 202470.1170.5169.6069.8169.81373,800
14 May 202470.6971.0369.7970.4370.43568,000
13 May 202470.4071.3870.3270.6970.69817,000
10 May 202470.0070.6969.6570.5370.53831,100
09 May 202470.2570.3569.4669.9969.99743,400
08 May 202468.7569.9668.7369.8269.82750,400
07 May 202467.2969.1167.2968.8168.811,109,900
06 May 202465.6166.8465.4966.6866.68809,900
03 May 202464.7365.5663.7165.3965.39682,800
02 May 202464.8866.7463.3865.1865.181,012,900
01 May 202461.4462.5161.2061.9461.94697,200
30 Apr 202461.9262.0361.1861.3361.33388,200
29 Apr 202460.8562.0460.8562.0162.01635,000
26 Apr 202461.6061.7060.6460.6460.64608,000
25 Apr 202462.5662.5861.8661.9061.90432,900
24 Apr 202462.0662.7561.6862.5862.58539,400
23 Apr 202462.3962.5061.6262.2562.25813,200
22 Apr 202462.6862.9262.1462.1862.18938,700
19 Apr 202461.5862.8861.5862.4762.47605,700
18 Apr 202461.2662.3161.1561.4761.47739,200
17 Apr 202461.3161.3160.4560.7160.71591,500
16 Apr 202461.3261.7460.8461.2561.25573,300
15 Apr 202462.4762.7261.1361.1861.18701,300
12 Apr 202462.5062.9961.6861.9161.91488,100
11 Apr 202464.0664.0662.1362.1662.16608,900
10 Apr 202463.2664.6763.2664.6064.60500,700
09 Apr 202465.4265.6063.6063.6263.62904,700
08 Apr 202465.6465.8365.2565.3965.39387,000
05 Apr 202464.8465.6864.4565.5265.52758,000
04 Apr 202465.7165.8664.4664.8364.83610,000
03 Apr 202464.7865.5464.3965.3765.371,047,100
02 Apr 202465.0065.1564.3864.7464.74632,000
01 Apr 202465.1865.2564.3365.0165.01480,500
28 Mar 202464.9165.3264.7665.0265.02811,600
27 Mar 202464.0765.0764.0764.9964.99600,500
26 Mar 202463.6064.1063.1563.8163.81504,400
25 Mar 202462.9063.9062.8463.7563.75696,200
22 Mar 202463.9564.0862.8462.8862.88386,100
21 Mar 202464.0764.1563.4563.7963.79415,000
20 Mar 202463.3664.4263.3664.0264.02426,000
19 Mar 202463.2663.8963.0163.3663.36474,800
18 Mar 202463.1663.8962.8563.1363.13760,400
15 Mar 202463.0463.6862.7463.1663.16609,200
14 Mar 202462.6063.0562.2663.0363.03457,600
13 Mar 202462.3562.8262.1662.5962.59393,600
12 Mar 202461.3162.3261.2462.2162.21531,800
11 Mar 202461.0361.7261.0361.4861.48520,700
08 Mar 202460.9261.6160.8061.1861.18432,300
07 Mar 202460.6861.1860.5260.9460.94435,500
06 Mar 202460.9761.3660.0660.6860.68669,600
05 Mar 202460.2360.9360.2360.7160.71570,200
04 Mar 202460.7161.3160.2760.2960.29493,400
01 Mar 202462.0862.2460.7860.8660.86458,100
01 Mar 20240.44 Dividend
29 Feb 202462.7162.7661.9362.5762.13838,300
28 Feb 202462.3662.8861.9562.6462.20449,600
27 Feb 202461.6462.5861.3962.4061.96446,200
26 Feb 202462.0562.5961.6361.7761.34414,300
23 Feb 202462.3162.4061.9062.0361.59696,900
22 Feb 202461.6662.0361.3662.0361.59478,100
21 Feb 202461.9862.1361.2861.6061.17678,800
20 Feb 202461.7362.6461.1861.7461.31482,000
16 Feb 202462.2862.5761.7961.9561.51496,500
15 Feb 202460.9262.3260.9262.0761.63627,200
14 Feb 202460.1261.0359.7960.8660.43557,100
13 Feb 202460.5961.0059.5359.9259.50578,800
12 Feb 202460.1661.0560.0860.3659.94892,900
09 Feb 202458.5360.6158.3760.1659.74686,200
08 Feb 202459.2059.3457.9958.8158.40732,800
07 Feb 202458.3959.1957.9558.8458.43679,500
06 Feb 202458.3258.9558.0158.2357.82596,900
05 Feb 202457.2859.1556.9358.4958.08725,200
02 Feb 202457.5557.6356.6057.1456.741,172,000
01 Feb 202458.6860.1155.5657.1656.762,322,800
31 Jan 202459.9560.7259.5259.5259.10848,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...