Skip to main content

Axis Capital Holdings (NY: AXS )

60.86 -1.27 (-2.04%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 62.08 62.23 60.78 60.86 458,139 -1.27(-2.04%)
Feb 29, 2024 62.27 62.32 61.49 62.13 844,201 -0.07(-0.11%)
Feb 28, 2024 61.92 62.44 61.51 62.20 452,733 +0.24(+0.38%)
Feb 27, 2024 61.21 62.14 60.96 61.96 449,380 +0.63(+1.02%)
Feb 26, 2024 61.61 62.14 61.20 61.34 417,257 -0.26(-0.42%)
Feb 23, 2024 61.87 61.97 61.46 61.59 701,830 +0.00(+0.00%)
Feb 22, 2024 61.23 61.59 60.93 61.59 481,507 +0.43(+0.70%)
Feb 21, 2024 61.54 61.69 60.84 61.17 683,601 -0.14(-0.23%)
Feb 20, 2024 61.30 62.20 60.75 61.31 485,381 -0.21(-0.34%)
Feb 16, 2024 61.84 62.13 61.36 61.51 499,972 -0.12(-0.19%)
Feb 15, 2024 60.49 61.88 60.49 61.63 631,655 +1.20(+1.99%)
Feb 14, 2024 59.70 60.60 59.37 60.43 561,000 +0.93(+1.57%)
Feb 13, 2024 60.16 60.57 59.11 59.50 582,867 -0.44(-0.73%)
Feb 12, 2024 59.74 60.62 59.66 59.94 899,270 +0.20(+0.33%)
Feb 09, 2024 58.12 60.18 57.95 59.74 691,088 +1.34(+2.30%)
Feb 08, 2024 58.78 58.92 57.58 58.40 737,981 -0.03(-0.05%)
Feb 07, 2024 57.98 58.77 57.54 58.43 684,323 +0.61(+1.05%)
Feb 06, 2024 57.91 58.54 57.60 57.82 601,161 -0.26(-0.44%)
Feb 05, 2024 56.88 58.73 56.53 58.08 730,349 +1.34(+2.36%)
Feb 02, 2024 57.15 57.22 56.20 56.74 1,180,341 -0.02(-0.03%)
Feb 01, 2024 58.27 59.69 55.17 56.76 2,339,201 -2.34(-3.97%)
Jan 31, 2024 59.53 60.29 59.10 59.10 854,839 -0.38(-0.63%)
Jan 30, 2024 59.08 59.60 58.78 59.48 629,215 +0.31(+0.52%)
Jan 29, 2024 58.84 59.33 58.78 59.17 553,912 +0.11(+0.19%)
Jan 26, 2024 59.01 59.17 58.38 59.06 674,491 +0.40(+0.68%)
Jan 25, 2024 58.14 58.79 57.95 58.66 951,604 +0.60(+1.03%)
Jan 24, 2024 55.42 58.61 55.42 58.07 1,348,909 +3.48(+6.37%)
Jan 23, 2024 55.99 56.34 54.58 54.59 964,894 -1.37(-2.45%)
Jan 22, 2024 55.13 56.17 55.03 55.96 488,171 +0.83(+1.51%)
Jan 19, 2024 55.62 55.71 55.07 55.13 460,795 +0.22(+0.40%)
Jan 18, 2024 54.24 54.99 53.93 54.91 460,525 +0.63(+1.15%)
Jan 17, 2024 53.59 54.39 53.59 54.29 539,843 +0.40(+0.74%)
Jan 16, 2024 54.69 54.73 53.50 53.89 565,091 -1.15(-2.09%)
Jan 12, 2024 55.87 55.91 54.93 55.04 495,844 -0.55(-0.98%)
Jan 11, 2024 55.45 55.71 55.01 55.59 457,243 +0.19(+0.34%)
Jan 10, 2024 54.68 55.42 54.59 55.40 443,858 +0.35(+0.63%)
Jan 09, 2024 55.28 55.28 54.30 55.05 356,095 -0.48(-0.86%)
Jan 08, 2024 56.07 56.12 54.86 55.53 343,046 -0.45(-0.80%)
Jan 05, 2024 55.72 56.59 55.59 55.97 857,182 +0.29(+0.52%)
Jan 04, 2024 55.62 56.72 55.62 55.69 753,559 +0.24(+0.43%)
Jan 03, 2024 54.79 56.22 54.67 55.45 686,638 +0.56(+1.01%)
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.