Stock Quote

Axis Capital Holdings (NY: AXS )

52.68 USD +0.57 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 49.55 50.81 49.17 50.76 248,400 +1.19(+2.40%)
Mar 31, 2021 50.62 50.83 49.47 49.57 483,765 -1.26(-2.48%)
Mar 30, 2021 51.20 51.43 50.34 50.83 231,723 -0.29(-0.57%)
Mar 29, 2021 50.01 51.40 49.99 51.12 337,559 +0.75(+1.49%)
Mar 26, 2021 51.03 51.43 50.10 50.37 379,500 -0.44(-0.87%)
Mar 25, 2021 50.16 50.81 49.40 50.81 278,585 +0.40(+0.79%)
Mar 24, 2021 50.84 51.60 50.30 50.41 417,520 +0.11(+0.22%)
Mar 23, 2021 50.15 50.44 49.39 50.30 506,037 -0.21(-0.42%)
Mar 22, 2021 51.29 51.33 50.10 50.51 415,856 -1.19(-2.30%)
Mar 19, 2021 52.62 52.73 51.31 51.70 1,586,100 -1.39(-2.62%)
Mar 18, 2021 51.94 53.26 51.44 53.09 597,086 +1.24(+2.39%)
Mar 17, 2021 52.46 52.47 51.28 51.85 337,377 -0.47(-0.90%)
Mar 16, 2021 52.21 52.81 51.67 52.32 227,576 -0.34(-0.65%)
Mar 15, 2021 51.56 52.73 50.85 52.66 365,078 +0.95(+1.84%)
Mar 12, 2021 52.41 52.80 51.60 51.71 558,900 -0.41(-0.79%)
Mar 11, 2021 51.72 52.20 50.99 52.12 369,582 +0.25(+0.48%)
Mar 10, 2021 51.63 52.83 51.08 51.87 381,611 +0.38(+0.74%)
Mar 09, 2021 51.86 52.20 50.47 51.49 508,972 -0.64(-1.23%)
Mar 08, 2021 50.57 52.58 50.50 52.13 677,716 +2.10(+4.20%)
Mar 05, 2021 49.61 50.30 48.88 50.03 545,500 +0.88(+1.79%)
Mar 04, 2021 50.04 50.31 48.68 49.15 390,480 -0.80(-1.60%)
Mar 03, 2021 50.00 50.88 49.62 49.95 392,290 +0.13(+0.26%)
Mar 02, 2021 49.84 50.11 49.35 49.82 309,317 -0.15(-0.30%)
Mar 01, 2021 51.04 51.57 49.88 49.97 581,491 -0.56(-1.11%)
Feb 26, 2021 50.00 50.77 49.42 50.53 500,000 +0.45(+0.90%)
Feb 25, 2021 50.89 51.15 50.04 50.08 243,497 -0.45(-0.89%)
Feb 24, 2021 50.30 52.04 50.30 50.53 463,597 +0.36(+0.72%)
Feb 23, 2021 50.39 50.93 50.02 50.17 334,906 -0.22(-0.44%)
Feb 22, 2021 48.90 50.66 48.67 50.39 286,703 +1.36(+2.77%)
Feb 19, 2021 50.17 50.31 48.92 49.03 308,300 -0.97(-1.94%)
Feb 18, 2021 50.30 50.40 49.94 50.00 281,648 -0.52(-1.03%)
Feb 17, 2021 50.06 50.83 49.94 50.52 409,120 +0.35(+0.70%)
Feb 16, 2021 50.75 50.75 49.46 50.17 345,796 -0.41(-0.81%)
Feb 12, 2021 51.14 51.39 50.29 50.58 353,600 -0.84(-1.63%)
Feb 11, 2021 50.32 51.87 50.27 51.42 469,654 +0.96(+1.90%)
Feb 10, 2021 49.25 50.62 49.06 50.46 500,821 +1.40(+2.85%)
Feb 09, 2021 49.99 50.36 48.60 49.06 661,517 -0.94(-1.88%)
Feb 08, 2021 49.61 50.79 49.39 50.00 618,366 +0.94(+1.92%)
Feb 05, 2021 49.08 49.74 48.89 49.06 503,000 +0.44(+0.90%)
Feb 04, 2021 46.58 48.68 46.52 48.62 492,908 +2.48(+5.37%)
Feb 03, 2021 45.95 46.47 45.66 46.14 639,078 -0.04(-0.09%)
Feb 02, 2021 46.71 46.93 45.95 46.18 365,799 +0.00(+0.00%)
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.