Stock Quote

Axis Capital Holdings (NY: AXS )

49.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 48.83 49.29 48.41 49.02 306,493 +0.15(+0.31%)
Jun 21, 2021 48.00 48.88 47.82 48.87 324,652 +1.14(+2.39%)
Jun 18, 2021 49.01 49.23 47.69 47.73 804,163 -2.02(-4.06%)
Jun 17, 2021 51.83 51.87 49.59 49.75 436,321 -1.93(-3.73%)
Jun 16, 2021 51.82 52.01 51.32 51.68 317,718 -0.20(-0.39%)
Jun 15, 2021 51.66 52.22 51.18 51.88 475,088 +0.23(+0.45%)
Jun 14, 2021 51.96 52.08 51.37 51.65 342,306 -0.34(-0.65%)
Jun 11, 2021 51.90 52.28 51.80 51.99 301,930 +0.19(+0.37%)
Jun 10, 2021 52.27 52.52 51.78 51.80 276,636 -0.27(-0.52%)
Jun 09, 2021 52.59 52.60 52.07 52.07 272,162 -0.56(-1.06%)
Jun 08, 2021 52.29 52.97 51.76 52.63 299,266 +0.33(+0.63%)
Jun 07, 2021 52.62 52.68 51.86 52.30 328,281 -0.38(-0.72%)
Jun 04, 2021 53.00 53.00 52.27 52.68 318,756 -0.25(-0.47%)
Jun 03, 2021 53.24 53.24 52.58 52.93 509,917 -0.54(-1.01%)
Jun 02, 2021 54.02 54.06 53.31 53.47 340,519 -0.40(-0.74%)
Jun 01, 2021 53.97 54.35 53.43 53.87 247,602 +0.23(+0.43%)
May 28, 2021 53.15 53.87 52.53 53.64 385,137 +0.69(+1.30%)
May 27, 2021 53.03 53.22 52.40 52.95 530,949 +0.35(+0.67%)
May 26, 2021 52.76 52.90 52.24 52.60 333,447 +0.11(+0.21%)
May 25, 2021 54.07 54.50 52.42 52.49 461,722 -1.72(-3.17%)
May 24, 2021 53.96 54.40 53.70 54.21 314,704 +0.34(+0.63%)
May 21, 2021 54.95 55.23 53.68 53.87 372,205 -0.76(-1.39%)
May 20, 2021 54.83 55.22 54.44 54.63 161,430 -0.27(-0.49%)
May 19, 2021 54.99 55.23 54.02 54.90 362,121 -0.36(-0.65%)
May 18, 2021 55.85 56.10 55.19 55.26 523,163 -0.90(-1.60%)
May 17, 2021 56.66 56.69 55.98 56.16 347,472 -0.57(-1.00%)
May 14, 2021 56.37 56.89 56.05 56.73 220,734 +0.47(+0.84%)
May 13, 2021 54.85 56.43 54.85 56.26 433,253 +1.20(+2.18%)
May 12, 2021 55.94 56.31 54.96 55.06 308,150 -0.44(-0.79%)
May 11, 2021 56.31 56.55 55.28 55.50 527,382 -1.29(-2.27%)
May 10, 2021 58.36 58.61 56.78 56.79 510,221 -1.14(-1.97%)
May 07, 2021 56.90 58.15 56.79 57.93 372,938 +0.62(+1.08%)
May 06, 2021 57.86 58.20 56.92 57.31 377,742 -0.29(-0.50%)
May 05, 2021 57.45 57.63 56.24 57.60 367,816 +0.16(+0.28%)
May 04, 2021 56.20 57.70 56.20 57.44 511,495 +1.20(+2.13%)
May 03, 2021 56.32 56.79 55.88 56.24 383,296 +0.44(+0.79%)
Apr 30, 2021 56.09 56.30 55.50 55.80 468,300 +0.02(+0.04%)
Apr 29, 2021 54.23 56.63 54.23 55.78 631,683 +1.48(+2.73%)
Apr 28, 2021 55.05 55.15 54.03 54.30 400,135 -0.39(-0.71%)
Apr 27, 2021 54.25 54.77 54.09 54.69 289,926 +0.39(+0.72%)
Apr 26, 2021 54.75 55.10 54.27 54.30 341,854 -0.39(-0.71%)
Apr 23, 2021 54.47 54.95 54.22 54.69 224,400 +0.37(+0.68%)
Apr 22, 2021 54.61 54.91 54.12 54.32 335,047 -0.34(-0.62%)
Apr 21, 2021 53.76 54.71 53.48 54.66 309,757 +0.85(+1.58%)
Apr 20, 2021 53.87 54.25 53.44 53.81 319,964 -0.15(-0.28%)
Apr 19, 2021 53.70 54.12 53.34 53.96 343,094 +0.38(+0.71%)
Apr 16, 2021 53.59 53.95 53.18 53.58 329,900 +0.20(+0.37%)
Apr 15, 2021 52.74 53.66 52.74 53.38 429,461 +0.70(+1.33%)
Apr 14, 2021 52.13 53.13 52.13 52.68 199,760 +0.57(+1.09%)
Apr 13, 2021 51.80 52.57 51.22 52.11 295,207 +0.21(+0.40%)
Apr 12, 2021 51.40 51.96 50.83 51.90 354,242 +0.80(+1.57%)
Apr 09, 2021 50.99 51.35 50.67 51.10 326,300 +0.15(+0.29%)
Apr 08, 2021 50.75 51.29 50.43 50.95 261,944 -0.33(-0.64%)
Apr 07, 2021 51.00 51.41 50.59 51.28 252,585 +0.37(+0.73%)
Apr 06, 2021 50.75 51.32 50.56 50.91 354,074 +0.12(+0.24%)
Apr 05, 2021 51.22 51.36 50.61 50.79 386,051 +0.03(+0.06%)
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.