AXIS Capital Holdings Limited - AXS-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.17	21.24	21.24	21.36	21.11	32,591
September 04, 2025	20.98	21.06	21.06	21.11	20.98	22,359
September 03, 2025	20.99	20.96	20.96	21.05	20.95	26,077
September 02, 2025	20.96	20.93	20.93	21.04	20.88	22,364
August 29, 2025	20.92	20.99	20.99	20.99	20.76	70,902
August 28, 2025	20.97	20.91	20.91	21.05	20.9	38,839
August 27, 2025	20.97	20.98	20.98	21.09	20.95	23,170
August 26, 2025	21	21	21	21.1	20.9	54,596
August 25, 2025	21.19	21	21	21.28	21	59,929
August 22, 2025	20.99	21.16	21.16	21.24	20.95	39,400
August 21, 2025	20.9	20.93	20.93	21.05	20.81	30,816
August 20, 2025	20.93	20.94	20.94	20.94	20.73	19,221
August 19, 2025	20.78	20.85	20.85	20.97	20.78	25,395
August 18, 2025	20.77	20.75	20.75	20.8	20.71	11,840
August 15, 2025	20.79	20.75	20.75	20.79	20.64	21,112
August 14, 2025	20.74	20.75	20.75	20.75	20.62	20,527
August 13, 2025	20.7	20.7	20.7	20.82	20.67	36,238
August 12, 2025	20.5	20.61	20.61	20.66	20.5	50,496
August 11, 2025	20.46	20.52	20.52	20.56	20.43	37,460
August 08, 2025	20.32	20.41	20.41	20.46	20.32	22,978
August 07, 2025	20.45	20.32	20.32	20.52	20.26	38,805
August 06, 2025	20.53	20.39	20.39	20.57	20.34	80,018
August 05, 2025	20.63	20.49	20.49	20.77	20.48	117,386
August 04, 2025	20.61	20.59	20.59	20.75	20.56	54,507
August 01, 2025	20.6	20.51	20.51	20.62	20.44	19,111
July 31, 2025	20.59	20.57	20.57	20.72	20.55	36,219
July 30, 2025	20.71	20.59	20.59	20.75	20.49	23,331
July 29, 2025	20.57	20.61	20.61	20.67	20.48	16,955
July 28, 2025	20.7	20.57	20.57	20.7	20.45	42,335
July 25, 2025	20.65	20.7	20.7	20.7	20.57	16,932
July 24, 2025	20.6	20.57	20.57	20.67	20.42	26,313
July 23, 2025	20.59	20.61	20.61	20.66	20.48	25,157
July 22, 2025	20.72	20.59	20.59	20.76	20.54	23,262
July 21, 2025	20.85	20.72	20.72	20.94	20.6	40,737
July 18, 2025	20.81	20.8	20.8	20.84	20.65	13,566
July 17, 2025	20.52	20.74	20.74	20.74	20.5	59,081
July 16, 2025	20.51	20.51	20.51	20.59	20.37	39,017
July 15, 2025	20.57	20.49	20.49	20.57	20.4	43,910
July 14, 2025	20.54	20.5	20.5	20.59	20.35	47,875
July 11, 2025	20.52	20.54	20.54	20.64	20.45	34,218
July 10, 2025	20.49	20.53	20.53	20.64	20.49	39,850
July 09, 2025	20.33	20.45	20.45	20.53	20.33	40,117
July 08, 2025	20.14	20.26	20.26	20.31	20.11	35,550
July 07, 2025	20.21	20.16	20.16	20.29	20	29,565
July 03, 2025	20.11	20.27	20.27	20.34	20.11	30,596
July 02, 2025	19.92	20.12	20.12	20.15	19.92	58,318
July 01, 2025	19.9	19.96	19.96	20.03	19.85	46,601
June 30, 2025	20.04	19.84	19.84	20.04	19.78	131,593
June 27, 2025	20.32	20.26	19.92	20.48	20.25	42,215
June 26, 2025	20.31	20.42	20.07	20.42	20.25	17,524
June 25, 2025	20.33	20.26	19.92	20.35	20.24	27,567
June 24, 2025	20.3	20.28	19.94	20.38	20.25	32,423
June 23, 2025	20.27	20.22	19.87	20.31	20.13	29,832
June 20, 2025	20.23	20.22	19.88	20.3	20.18	31,328
June 18, 2025	20.25	20.14	19.8	20.34	20.14	27,259
June 17, 2025	20.31	20.2	19.86	20.35	20.17	39,946
June 16, 2025	20.48	20.29	19.94	20.57	20.25	37,897
June 13, 2025	20.52	20.41	20.06	20.52	20.31	29,724
June 12, 2025	20.6	20.52	20.17	20.72	20.45	29,714
June 11, 2025	20.68	20.56	20.21	20.77	20.56	26,735

AXIS Capital Holdings Limited (AXS-PE) NYSE