Stock Quote

Axis Capital Holdings (NY: AXS )

47.60 USD -0.19 (-0.40%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 48.66 48.73 47.75 47.79 384,900 -0.70(-1.44%)
Jan 25, 2021 48.31 48.90 48.05 48.49 307,334 -0.35(-0.72%)
Jan 22, 2021 49.43 49.93 48.69 48.84 391,900 -1.09(-2.18%)
Jan 21, 2021 51.53 51.81 49.92 49.93 253,382 -1.60(-3.10%)
Jan 20, 2021 51.51 51.96 51.01 51.53 328,494 +0.03(+0.06%)
Jan 19, 2021 51.24 51.94 50.49 51.50 380,026 +0.58(+1.14%)
Jan 15, 2021 51.16 51.62 50.84 50.92 356,200 -0.74(-1.43%)
Jan 14, 2021 51.58 52.09 51.19 51.66 354,503 +0.32(+0.62%)
Jan 13, 2021 51.05 52.18 50.90 51.34 388,707 +0.32(+0.63%)
Jan 12, 2021 50.59 51.25 50.17 51.02 899,718 +0.73(+1.45%)
Jan 11, 2021 50.00 50.55 49.28 50.29 344,141 -0.27(-0.53%)
Jan 08, 2021 51.18 51.18 49.64 50.56 399,400 -0.25(-0.49%)
Jan 07, 2021 51.94 52.56 50.70 50.81 511,467 -1.69(-3.22%)
Jan 06, 2021 50.10 52.66 50.10 52.50 438,575 +3.26(+6.62%)
Jan 05, 2021 49.11 49.76 48.80 49.24 283,376 +0.21(+0.43%)
Jan 04, 2021 50.38 50.39 48.75 49.03 261,301 -1.36(-2.70%)
Dec 31, 2020 50.39 50.39 50.39 149,611 +0.37(+0.74%)
Dec 30, 2020 49.97 50.69 49.92 50.02 149,611 -0.27(-0.54%)
Dec 29, 2020 51.17 51.17 49.99 50.29 249,680 -0.54(-1.06%)
Dec 28, 2020 50.80 51.24 50.22 50.83 193,716 +0.47(+0.93%)
Dec 24, 2020 50.63 50.71 49.65 50.36 165,000 -0.26(-0.51%)
Dec 23, 2020 50.33 51.55 50.33 50.62 310,075 +0.43(+0.86%)
Dec 22, 2020 49.84 50.66 49.32 50.19 368,896 +0.06(+0.12%)
Dec 21, 2020 50.53 50.60 49.42 50.13 366,155 -0.72(-1.42%)
Dec 18, 2020 50.83 51.85 50.34 50.85 749,800 -0.68(-1.32%)
Dec 17, 2020 52.03 52.49 51.17 51.53 399,885 -0.39(-0.75%)
Dec 16, 2020 52.81 52.90 51.79 51.92 308,008 -0.76(-1.44%)
Dec 15, 2020 51.68 52.71 51.10 52.68 201,424 +1.43(+2.79%)
Dec 14, 2020 52.33 52.68 50.72 51.25 311,574 -0.63(-1.21%)
Dec 11, 2020 51.81 52.67 51.54 51.88 274,500 -0.44(-0.84%)
Dec 10, 2020 51.77 52.49 51.25 52.32 257,079 +0.13(+0.25%)
Dec 09, 2020 52.50 52.85 51.79 52.19 319,421 -0.19(-0.36%)
Dec 08, 2020 52.42 52.68 51.96 52.38 429,160 -0.71(-1.34%)
Dec 07, 2020 52.99 53.96 52.40 53.09 384,363 -0.24(-0.45%)
Dec 04, 2020 52.04 53.37 51.68 53.33 417,600 +1.79(+3.47%)
Dec 03, 2020 51.13 51.55 50.73 51.54 387,490 +0.37(+0.72%)
Dec 02, 2020 51.15 51.49 50.48 51.17 265,127 -0.23(-0.45%)
Dec 01, 2020 50.97 51.44 50.67 51.40 324,660 +1.29(+2.57%)
Nov 30, 2020 51.47 51.80 49.95 50.11 516,484 -1.73(-3.34%)
Nov 27, 2020 52.99 52.99 51.52 51.84 105,500 -0.82(-1.56%)
Nov 25, 2020 53.10 53.25 51.94 52.66 389,500 -0.83(-1.55%)
Nov 24, 2020 53.00 53.72 52.47 53.49 282,967 +1.14(+2.18%)
Nov 23, 2020 51.62 52.59 51.21 52.35 328,557 +1.07(+2.09%)
Nov 20, 2020 51.53 52.17 50.27 51.28 771,900 -0.55(-1.06%)
Nov 19, 2020 51.06 51.89 50.56 51.83 503,200 +0.37(+0.72%)
Nov 18, 2020 50.92 52.21 50.83 51.46 803,416 +0.59(+1.16%)
Nov 17, 2020 50.82 50.88 50.03 50.87 532,213 -0.11(-0.22%)
Nov 16, 2020 49.99 51.04 49.65 50.98 569,943 +2.42(+4.98%)
Nov 13, 2020 48.04 49.11 47.90 48.56 405,800 +1.05(+2.21%)
Nov 12, 2020 48.19 48.53 47.00 47.51 457,786 -1.20(-2.46%)
Nov 11, 2020 49.76 49.76 48.08 48.71 307,392 -1.10(-2.21%)
Nov 10, 2020 47.75 49.83 47.48 49.81 382,808 +2.20(+4.62%)
Nov 09, 2020 48.00 48.47 46.98 47.61 445,431 +3.11(+6.99%)
Nov 06, 2020 44.78 44.96 44.17 44.50 403,100 +0.14(+0.32%)
Nov 05, 2020 43.29 45.11 43.28 44.36 498,130 +1.11(+2.57%)
Nov 04, 2020 43.65 44.85 43.16 43.25 435,712 -1.15(-2.59%)
Nov 03, 2020 44.32 44.97 44.03 44.40 533,045 +0.86(+1.98%)
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.