Axis Capital Holdings Limited Common Stock (AXS)

103.57
-0.18 (-0.17%)
NYSE· Last Trade: Aug 5th, 2:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Axis Capital Holdings Limited Common Stock (AXS)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026104.28105.21103.57103.75744,519103.75
8/03/2026104.97106.71104.92105.87664,181105.87
7/31/2026105.97106.17103.17105.32864,087105.32
7/30/2026104.96105.82103.34105.051,489,410105.05
7/29/202697.94109.9197.94105.962,311,743105.96
7/28/2026117.52119.99117.11119.27908,411119.27
7/27/2026116.29118.00116.27117.05722,998117.05
7/24/2026113.60116.95113.60116.50432,214116.50
7/23/2026113.47114.75111.89114.62412,000114.62
7/22/2026114.40114.50112.90113.65482,244113.65
7/21/2026114.71114.94113.80114.52482,066114.52
7/20/2026114.76116.01114.40115.03474,108115.03
7/17/2026114.64116.63113.23114.78549,882114.78
7/16/2026111.45114.00111.41113.621,133,994113.62
7/15/2026111.86112.23108.84110.71969,725110.71
7/14/2026113.90114.47112.41112.44692,007112.44
7/13/2026114.12115.26113.63114.52576,756114.52
7/10/2026112.82113.79112.18113.06590,674113.06
7/09/2026113.55113.96112.14112.42880,037112.42
7/08/2026114.21114.31112.71112.85711,652112.85
7/07/2026113.75115.91113.25114.53872,078114.53
7/06/2026112.83113.76112.44113.06601,409113.06
7/02/2026110.79113.50108.38113.36754,176113.36
7/01/2026108.26109.99107.72109.07550,456109.07
6/30/2026108.26109.05107.14107.44664,867107.44
6/29/2026108.00109.05107.64108.84618,681108.40
6/26/2026105.47109.04104.67108.721,341,546108.28
6/25/2026106.03107.13104.11104.69538,176104.27
6/24/2026105.59107.42105.11106.03678,188105.60
6/23/2026104.45106.03103.25105.721,072,260105.29
6/22/2026101.19103.66100.41103.39859,232102.97
6/18/2026102.81103.09100.33100.991,162,025100.58
6/17/2026102.33105.08102.31103.22938,825102.80
6/16/2026102.03103.83101.91102.75682,138102.33
6/15/2026101.05102.07100.94101.31817,609100.90
6/12/2026100.58101.5798.98101.44715,036101.03
6/11/2026100.36100.5797.5099.54633,89999.14
6/10/202699.16100.8198.6299.88540,57299.48
6/09/202698.2798.3995.8397.62665,05497.23
6/08/202699.2499.2496.0996.21459,55395.82
6/05/202696.9098.9395.6598.81624,03898.41
6/04/202695.7597.1194.9195.34378,15494.95
6/03/202695.4695.8894.2794.55551,18194.17
6/02/202697.8498.0795.4095.44610,42595.05
6/01/202694.0096.2393.9895.90720,42095.51
5/29/20260.0196.2594.5994.93876,06694.55
5/28/202695.2197.1294.0095.791,074,00295.40
5/27/202698.7999.8395.5395.61542,95695.22
5/26/202699.31101.0998.9298.98414,19198.58
5/22/2026100.20101.3799.8099.94381,00499.54
5/21/202699.76100.8498.67100.70444,840100.29
5/20/2026100.84100.9299.41100.55415,202100.14
5/19/2026101.08102.0099.38100.06799,53799.66
5/18/202699.00101.2398.26100.641,024,742100.23
5/15/202699.1699.7198.4499.09546,06098.69
5/14/202697.7698.8197.2497.69519,59997.30
5/13/202698.4899.3396.8097.26601,91396.87
5/12/202698.6599.9297.5999.32515,90798.92
5/11/202699.81100.7398.2398.51647,36798.11
5/08/202699.30100.0097.5799.39327,84498.99
5/07/202698.7399.7498.0299.31495,71898.91
5/06/202699.17100.3798.7199.37556,83098.97
5/05/202699.06100.5398.5598.81420,09398.41