Axis Capital Holdings Limited AXS
NYSE · United States · Finance
$94.02-0.18 (-0.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94.20 | -1.09% | $94.67 | $95.22 | $93.89 | 1.05M |
| 2026-09-29 | $95.24 | +0.84% | $94.06 | $95.35 | $94.06 | 825.10K |
| 2026-09-28 | $94.45 | 0.00% | $94.55 | $94.96 | $93.75 | 696.40K |
| 2026-09-25 | $94.45 | -0.29% | $95.18 | $95.24 | $94.33 | 441.70K |
| 2026-09-24 | $94.72 | -0.62% | $95.49 | $96.31 | $94.53 | 504.40K |
| 2026-09-23 | $95.31 | -1.01% | $96.00 | $96.99 | $95.26 | 711.80K |
| 2026-09-22 | $96.28 | -1.73% | $98.11 | $98.11 | $96.14 | 590.60K |
| 2026-09-21 | $97.97 | -1.24% | $99.21 | $99.99 | $97.63 | 566.50K |
| 2026-09-18 | $99.20 | -0.78% | $99.51 | $100.31 | $98.68 | 1.00M |
| 2026-09-17 | $99.98 | +0.39% | $99.96 | $100.65 | $99.02 | 826.10K |
| 2026-09-16 | $99.59 | -0.94% | $99.71 | $100.13 | $98.53 | 802.00K |
| 2026-09-15 | $100.54 | +0.54% | $99.30 | $100.69 | $98.93 | 827.90K |
| 2026-09-14 | $100.00 | +1.79% | $98.90 | $100.83 | $98.89 | 724.80K |
| 2026-09-11 | $98.24 | -0.66% | $99.29 | $99.80 | $96.86 | 882.00K |
| 2026-09-10 | $98.89 | +0.52% | $99.91 | $99.91 | $98.04 | 623.50K |
| 2026-09-09 | $98.38 | -0.23% | $98.40 | $98.82 | $97.31 | 448.60K |
| 2026-09-08 | $98.61 | -2.50% | $99.89 | $100.31 | $98.46 | 543.70K |
| 2026-09-04 | $101.14 | -0.26% | $100.35 | $101.64 | $100.35 | 612.50K |
| 2026-09-03 | $101.40 | +1.74% | $100.36 | $102.67 | $100.34 | 643.20K |
| 2026-09-02 | $99.67 | -0.13% | $100.66 | $101.01 | $99.38 | 415.90K |
| 2026-09-01 | $99.80 | +1.03% | $99.01 | $100.15 | $99.01 | 479.30K |
| 2026-08-31 | $98.78 | -0.74% | $99.52 | $99.68 | $98.53 | 529.00K |
| 2026-08-28 | $99.52 | +0.49% | $99.29 | $99.85 | $98.94 | 371.80K |
| 2026-08-27 | $99.03 | -0.98% | $98.84 | $99.64 | $98.44 | 371.50K |
| 2026-08-26 | $100.01 | +0.60% | $99.41 | $101.00 | $99.01 | 556.40K |
| 2026-08-25 | $99.41 | +0.07% | $99.09 | $99.65 | $98.48 | 579.80K |
| 2026-08-24 | $99.34 | +0.62% | $99.22 | $100.78 | $99.22 | 414.30K |
| 2026-08-21 | $98.73 | +0.13% | $99.09 | $99.60 | $98.53 | 519.30K |
| 2026-08-20 | $98.60 | +0.05% | $98.23 | $99.61 | $97.10 | 715.70K |
| 2026-08-19 | $98.55 | -2.17% | $101.33 | $101.33 | $98.49 | 619.80K |
| 2026-08-18 | $100.74 | +0.86% | $101.01 | $102.04 | $100.57 | 528.40K |
| 2026-08-17 | $99.88 | -1.30% | $100.69 | $101.61 | $99.68 | 512.00K |
| 2026-08-14 | $101.20 | +1.19% | $100.26 | $101.88 | $99.76 | 617.80K |
| 2026-08-13 | $100.01 | +0.58% | $100.35 | $100.69 | $99.42 | 509.70K |
| 2026-08-12 | $99.43 | -1.28% | $100.33 | $102.22 | $99.20 | 836.20K |
| 2026-08-11 | $100.72 | -1.05% | $101.28 | $102.25 | $100.57 | 487.10K |
| 2026-08-10 | $101.79 | -1.64% | $102.86 | $103.37 | $101.18 | 690.50K |
| 2026-08-07 | $103.49 | -0.92% | $103.62 | $103.97 | $101.81 | 492.50K |
| 2026-08-06 | $104.45 | +0.19% | $104.85 | $104.99 | $103.69 | 597.70K |
| 2026-08-05 | $104.25 | +0.48% | $103.90 | $105.37 | $103.45 | 602.30K |
| 2026-08-04 | $103.75 | -2.00% | $104.28 | $105.21 | $103.57 | 744.50K |
| 2026-08-03 | $105.87 | +0.52% | $104.97 | $106.71 | $104.93 | 660.20K |
| 2026-07-31 | $105.32 | +0.26% | $105.97 | $106.17 | $103.17 | 864.10K |
| 2026-07-30 | $105.05 | -0.86% | $104.96 | $105.82 | $103.35 | 1.49M |
| 2026-07-29 | $105.96 | -11.16% | $97.94 | $109.91 | $97.94 | 2.31M |
| 2026-07-28 | $119.27 | +1.90% | $117.52 | $119.99 | $117.11 | 908.40K |
| 2026-07-27 | $117.05 | +0.47% | $116.29 | $118.00 | $116.27 | 723.00K |
| 2026-07-24 | $116.50 | +1.64% | $113.60 | $116.95 | $113.60 | 432.20K |
| 2026-07-23 | $114.62 | +0.85% | $113.47 | $114.75 | $111.89 | 412.00K |
| 2026-07-22 | $113.65 | -0.76% | $114.40 | $114.51 | $112.90 | 482.20K |
| 2026-07-21 | $114.52 | -0.44% | $114.71 | $114.94 | $113.80 | 482.10K |
| 2026-07-20 | $115.03 | +0.22% | $114.76 | $116.01 | $114.40 | 474.10K |
| 2026-07-17 | $114.78 | +1.02% | $114.64 | $116.63 | $113.24 | 549.90K |
| 2026-07-16 | $113.62 | +2.63% | $111.45 | $114.00 | $111.41 | 1.13M |
| 2026-07-15 | $110.71 | -1.54% | $111.87 | $112.23 | $108.84 | 969.70K |
| 2026-07-14 | $112.44 | -1.82% | $113.90 | $114.47 | $112.41 | 691.90K |
| 2026-07-13 | $114.52 | +1.29% | $114.12 | $115.26 | $113.63 | 576.80K |
| 2026-07-10 | $113.06 | +0.57% | $112.82 | $113.79 | $112.18 | 590.70K |
| 2026-07-09 | $112.42 | -0.38% | $113.55 | $113.96 | $112.14 | 880.00K |
| 2026-07-08 | $112.85 | -1.47% | $114.21 | $114.31 | $112.71 | 711.70K |
| 2026-07-07 | $114.53 | +1.30% | $113.75 | $115.91 | $113.25 | 872.10K |
| 2026-07-06 | $113.06 | -0.26% | $112.83 | $113.76 | $112.45 | 601.40K |
| 2026-07-02 | $113.36 | +3.93% | $110.79 | $113.51 | $108.38 | 754.20K |
| 2026-07-01 | $109.07 | +1.52% | $108.26 | $109.99 | $107.72 | 550.50K |
| 2026-06-30 | $107.44 | -1.29% | $108.26 | $109.05 | $107.14 | 664.90K |
| 2026-06-29 | $108.84 | +0.11% | $108.00 | $109.05 | $107.64 | 618.70K |
| 2026-06-26 | $108.72 | +3.85% | $105.47 | $109.04 | $104.67 | 1.34M |
| 2026-06-25 | $104.69 | -1.26% | $106.03 | $107.13 | $104.11 | 538.20K |
| 2026-06-24 | $106.03 | +0.29% | $105.59 | $107.42 | $105.11 | 678.20K |
| 2026-06-23 | $105.72 | +2.25% | $104.45 | $106.03 | $103.25 | 1.07M |
| 2026-06-22 | $103.39 | +2.38% | $101.19 | $103.66 | $100.41 | 859.20K |
| 2026-06-18 | $100.99 | -2.16% | $102.81 | $103.09 | $100.33 | 1.16M |
| 2026-06-17 | $103.22 | +0.46% | $102.33 | $105.09 | $102.31 | 938.80K |
| 2026-06-16 | $102.75 | +1.42% | $102.03 | $103.83 | $101.91 | 682.10K |
| 2026-06-15 | $101.31 | -0.13% | $101.05 | $102.07 | $100.94 | 817.60K |
| 2026-06-12 | $101.44 | +1.91% | $100.58 | $101.57 | $98.98 | 715.00K |
| 2026-06-11 | $99.54 | -0.34% | $100.36 | $100.57 | $97.50 | 633.90K |
| 2026-06-10 | $99.88 | +2.32% | $99.16 | $100.81 | $98.62 | 540.60K |
| 2026-06-09 | $97.62 | +1.47% | $98.27 | $98.39 | $95.83 | 665.10K |
| 2026-06-08 | $96.21 | -2.63% | $99.24 | $99.24 | $96.09 | 459.60K |
| 2026-06-05 | $98.81 | +3.64% | $96.90 | $98.93 | $95.65 | 624.00K |
| 2026-06-04 | $95.34 | +0.84% | $95.75 | $97.11 | $94.91 | 378.20K |
| 2026-06-03 | $94.55 | -0.93% | $95.46 | $95.88 | $94.27 | 550.90K |
| 2026-06-02 | $95.44 | -0.48% | $97.84 | $98.07 | $95.40 | 610.40K |
| 2026-06-01 | $95.90 | +1.02% | $94.00 | $96.23 | $93.99 | 720.40K |
| 2026-05-29 | $94.93 | -0.90% | $95.58 | $96.25 | $94.60 | 876.10K |
| 2026-05-28 | $95.79 | +0.19% | $95.21 | $97.12 | $94.00 | 1.07M |
| 2026-05-27 | $95.61 | -3.40% | $98.79 | $99.83 | $95.53 | 543.00K |
| 2026-05-26 | $98.98 | -0.96% | $99.31 | $101.09 | $98.92 | 414.20K |
| 2026-05-22 | $99.94 | -0.75% | $100.20 | $101.37 | $99.80 | 381.00K |