Skip to main content

Axis Capital Holdings (NY: AXS )

78.80 -3.37 (-4.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 81.88 81.88 78.75 78.80 663,578 -3.37(-4.10%)
Oct 04, 2024 80.21 82.33 80.02 82.17 792,610 +2.64(+3.32%)
Oct 03, 2024 79.56 79.72 78.63 79.53 369,494 -0.40(-0.50%)
Oct 02, 2024 79.45 80.22 79.35 79.93 477,086 +0.21(+0.26%)
Oct 01, 2024 79.60 80.13 79.08 79.72 345,184 +0.11(+0.14%)
Sep 30, 2024 78.86 79.67 78.08 79.61 425,306 +0.77(+0.98%)
Sep 27, 2024 78.94 79.20 78.65 78.84 554,810 -0.07(-0.09%)
Sep 26, 2024 78.16 79.03 77.81 78.91 670,651 +0.43(+0.54%)
Sep 25, 2024 78.81 78.98 78.35 78.48 477,333 -0.25(-0.32%)
Sep 24, 2024 78.37 78.97 78.29 78.73 934,101 +0.81(+1.03%)
Sep 23, 2024 77.69 78.17 77.48 77.93 440,959 +0.45(+0.58%)
Sep 20, 2024 77.77 78.01 77.18 77.48 752,195 -0.29(-0.37%)
Sep 19, 2024 79.33 79.33 77.68 77.77 776,205 -1.13(-1.44%)
Sep 18, 2024 79.07 79.36 78.58 78.90 465,473 -0.08(-0.10%)
Sep 17, 2024 79.20 79.39 78.56 78.98 430,633 -0.19(-0.24%)
Sep 16, 2024 77.78 79.18 77.78 79.17 595,893 +1.93(+2.50%)
Sep 13, 2024 76.19 77.53 76.04 77.24 527,505 +1.37(+1.81%)
Sep 12, 2024 75.19 75.94 75.00 75.87 416,036 +0.73(+0.97%)
Sep 11, 2024 75.81 75.92 74.27 75.14 579,235 -0.90(-1.18%)
Sep 10, 2024 76.71 77.01 75.79 76.04 449,430 -0.39(-0.51%)
Sep 09, 2024 76.38 76.93 75.73 76.42 782,361 +0.15(+0.20%)
Sep 06, 2024 76.78 77.42 76.19 76.27 418,074 -0.60(-0.78%)
Sep 05, 2024 78.64 78.64 76.75 76.87 509,357 -1.19(-1.53%)
Sep 04, 2024 79.14 79.60 78.02 78.06 601,644 -0.87(-1.10%)
Sep 03, 2024 79.21 80.05 78.76 78.93 500,431 -0.51(-0.64%)
Aug 30, 2024 79.14 79.52 78.91 79.44 488,909 +0.21(+0.26%)
Aug 29, 2024 78.32 79.56 77.58 79.23 470,099 +1.13(+1.45%)
Aug 28, 2024 77.02 78.12 77.01 78.09 422,679 +1.09(+1.42%)
Aug 27, 2024 76.34 77.05 76.34 77.00 322,547 +0.81(+1.06%)
Aug 26, 2024 76.57 77.02 76.10 76.19 296,158 +0.02(+0.03%)
Aug 23, 2024 75.83 76.42 75.48 76.17 393,950 +0.39(+0.51%)
Aug 22, 2024 75.25 75.80 74.93 75.79 510,567 +0.50(+0.66%)
Aug 21, 2024 74.52 75.57 73.86 75.29 591,471 +1.15(+1.56%)
Aug 20, 2024 74.71 74.75 73.99 74.14 440,222 -0.64(-0.85%)
Aug 19, 2024 74.58 75.16 74.53 74.77 379,880 +0.18(+0.24%)
Aug 16, 2024 74.56 75.01 74.25 74.59 561,760 +0.14(+0.19%)
Aug 15, 2024 74.29 74.61 73.64 74.45 466,130 +1.05(+1.44%)
Aug 14, 2024 73.12 73.66 73.12 73.40 300,842 +0.61(+0.83%)
Aug 13, 2024 73.52 73.52 72.45 72.79 435,864 -0.33(-0.45%)
Aug 12, 2024 73.75 74.28 73.10 73.12 365,499 -0.58(-0.78%)
Aug 09, 2024 73.08 73.80 72.64 73.70 407,654 +0.87(+1.19%)
Aug 08, 2024 71.41 73.11 71.40 72.83 519,541 +1.45(+2.03%)
Aug 07, 2024 72.26 72.73 71.25 71.38 468,411 -0.16(-0.22%)
Aug 06, 2024 71.78 72.83 71.51 71.54 467,165 +0.31(+0.43%)
Aug 05, 2024 71.94 71.94 69.77 71.23 609,444 -1.90(-2.60%)
Aug 02, 2024 73.41 74.11 72.99 73.13 586,725 -1.10(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.