Australia markets closed

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.67+1.38 (+1.81%)
At close: 04:00PM EDT
78.65 +0.98 (+1.26%)
After hours: 06:40PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202476.6277.9776.4677.6777.67524,600
12 Sept 202475.6176.3675.4276.2976.29413,700
11 Sept 202476.2376.3574.6875.5675.56576,000
10 Sept 202477.1477.4476.2176.4676.46446,900
09 Sept 202476.8177.3676.1576.8576.85778,000
06 Sept 202477.2177.8576.6276.7076.70415,800
05 Sept 202479.0879.0877.1877.3077.30506,500
04 Sept 202479.5880.0478.4678.5078.50598,300
03 Sept 202479.6580.5079.2079.3779.37497,700
30 Aug 202479.5879.9779.3679.8879.88486,200
29 Aug 202478.7680.0078.0179.6779.67467,500
28 Aug 202477.4578.5677.4478.5378.53420,300
27 Aug 202476.7777.4876.7777.4377.43320,800
26 Aug 202477.0077.4476.5276.6276.62294,500
23 Aug 202476.2576.8575.9176.6076.60391,800
22 Aug 202475.6776.2275.3576.2176.21507,700
21 Aug 202474.9476.0074.2775.7175.71588,200
20 Aug 202475.1375.1774.4074.5574.55384,000
19 Aug 202475.0075.5874.9575.1975.19377,700
16 Aug 202474.9875.4374.6675.0175.01558,600
15 Aug 202474.7075.0374.0574.8774.87463,500
14 Aug 202473.5374.0773.5373.8173.81299,200
13 Aug 202473.9373.9372.8573.2073.20433,400
12 Aug 202474.1674.6973.5173.5373.53363,500
09 Aug 202473.4974.2173.0574.1174.11405,400
08 Aug 202471.8173.5271.8073.2473.24516,700
07 Aug 202472.6673.1471.6571.7871.78465,800
06 Aug 202472.1873.2471.9171.9471.94464,600
05 Aug 202472.3472.3470.1671.6371.63606,100
02 Aug 202473.8274.5273.4073.5473.54583,500
01 Aug 202475.8676.2073.4174.6574.65550,800
31 July 202476.0078.7475.5075.7575.751,114,000
30 July 202474.0475.0073.8374.4774.47506,300
29 July 202473.9074.3373.4973.7473.74511,500
26 July 202471.8074.1871.6673.6673.66652,200
25 July 202471.8972.3771.2971.3271.321,025,700
24 July 202472.3772.6171.5671.7871.78687,100
23 July 202471.9772.5871.6672.3072.30348,300
22 July 202472.1272.4771.4571.8171.81688,600
19 July 202473.5073.5971.5471.9471.94372,000
18 July 202473.4074.8273.3573.6873.68490,700
17 July 202472.7373.8272.5773.4773.47801,200
16 July 202471.6072.7671.2972.2172.21365,800
15 July 202470.8871.8470.8871.2071.20567,500
12 July 202470.6671.0570.4070.5870.58303,400
11 July 202470.3570.5269.5070.3770.37323,300
10 July 202469.7770.4169.6870.1470.14310,600
09 July 202469.6470.7169.4769.4869.48438,800
08 July 202469.4470.3769.4469.7169.71584,100
05 July 202469.3669.4968.5669.0469.04746,300
03 July 202469.9470.0669.1169.3969.39255,400
02 July 202469.2870.6268.4970.1170.11947,200
01 July 202471.1671.4969.9270.0070.00526,800
28 June 202470.6971.1070.0670.6570.65796,100
28 June 20240.44 Dividend
27 June 202470.6571.2369.9971.2170.77460,300
26 June 202471.1971.2969.8370.6470.20449,300
25 June 202471.4672.0971.3971.5171.07599,100
24 June 202471.2071.9670.8071.6071.16409,400
21 June 202471.4671.4670.6471.0770.63714,500
20 June 202470.8371.7470.8371.6471.20367,200
18 June 202469.8170.9269.7070.8270.38303,900
17 June 202468.3669.7368.2269.6369.20443,500
14 June 202468.5868.7468.0268.3167.89451,400
13 June 202469.4769.5668.4469.0468.61614,500
12 June 202470.4970.6269.3869.5869.15393,500
11 June 202470.9271.1969.7670.3069.87392,200
10 June 202471.6771.9371.0271.2470.80481,300
07 June 202472.4572.6871.8472.0971.64332,100
06 June 202472.3872.7471.7472.0871.63433,400
05 June 202471.9672.4470.9672.2371.78487,700
04 June 202472.6873.5072.1072.1471.69431,200
03 June 202473.5873.9872.6473.1472.69495,300
31 May 202474.0574.0572.6373.8873.42700,500
30 May 202470.7372.8970.5272.8272.37642,100
29 May 202471.1971.3970.5070.8070.36444,000
28 May 202472.1672.5271.0771.4871.04592,200
24 May 202471.6172.4071.2872.3771.92461,800
23 May 202472.4072.6571.3471.4571.01532,300
22 May 202471.6172.7771.5972.3871.93621,300
21 May 202470.8971.9870.8071.9471.50614,600
20 May 202471.4771.5070.7170.9570.51427,900
17 May 202471.3571.6970.5871.4871.04520,700
16 May 202470.4070.7270.0570.6570.21573,500
15 May 202470.1170.5169.6069.8169.38373,800
14 May 202470.6971.0369.7970.4369.99568,000
13 May 202470.4071.3870.3270.6970.25817,000
10 May 202470.0070.6969.6570.5370.09831,100
09 May 202470.2570.3569.4669.9969.56743,400
08 May 202468.7569.9668.7369.8269.39750,400
07 May 202467.2969.1167.2968.8168.381,109,900
06 May 202465.6166.8465.4966.6866.27809,900
03 May 202464.7365.5663.7165.3964.99682,800
02 May 202464.8866.7463.3865.1864.781,012,900
01 May 202461.4462.5161.2061.9461.56697,200
30 Apr 202461.9262.0361.1861.3360.95388,200
29 Apr 202460.8562.0460.8562.0161.63635,000
26 Apr 202461.6061.7060.6460.6460.27608,000
25 Apr 202462.5662.5861.8661.9061.52432,900
24 Apr 202462.0662.7561.6862.5862.19539,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...