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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	21.56	21.55	21.55	21.67	21.53	25,971
October 20, 2025	21.57	21.51	21.51	21.58	21.48	20,000
October 17, 2025	21.53	21.43	21.43	21.54	21.4	32,128
October 16, 2025	21.57	21.46	21.46	21.64	21.44	27,954
October 15, 2025	21.37	21.52	21.52	21.55	21.37	17,620
October 14, 2025	21.32	21.3	21.3	21.33	21.2	29,540
October 13, 2025	21.43	21.32	21.32	21.43	21.26	11,509
October 10, 2025	21.42	21.38	21.38	21.46	21.09	21,229
October 09, 2025	21.46	21.31	21.31	21.58	21.31	31,667
October 08, 2025	21.6	21.42	21.42	21.6	21.42	16,303
October 07, 2025	21.59	21.48	21.48	21.59	21.39	16,760
October 06, 2025	21.58	21.5	21.5	21.58	21.42	11,688
October 03, 2025	21.63	21.53	21.53	21.63	21.51	19,482
October 02, 2025	21.61	21.55	21.55	21.65	21.52	18,947
October 01, 2025	21.51	21.6	21.6	21.6	21.42	22,911
September 30, 2025	21.61	21.4	21.4	21.63	21.33	58,892
September 29, 2025	21.92	21.94	21.6	21.98	21.77	25,537
September 26, 2025	21.86	21.9	21.9	21.96	21.85	23,236
September 25, 2025	21.77	21.81	21.81	21.84	21.66	40,923
September 24, 2025	21.78	21.77	21.77	21.86	21.69	25,216
September 23, 2025	21.72	21.84	21.84	21.84	21.6	26,786
September 22, 2025	21.79	21.74	21.74	21.79	21.61	19,869
September 19, 2025	21.86	21.72	21.72	21.86	21.6	24,528
September 18, 2025	21.88	21.8	21.8	21.88	21.67	14,328
September 17, 2025	21.91	21.8	21.8	21.93	21.72	29,333
September 16, 2025	21.84	21.86	21.86	21.93	21.83	36,047
September 15, 2025	21.71	21.84	21.84	21.87	21.66	31,224
September 12, 2025	21.41	21.61	21.61	21.92	21.3	34,867
September 11, 2025	21.35	21.45	21.45	21.58	21.34	35,462
September 10, 2025	21.42	21.29	21.29	21.43	21.28	29,004
September 09, 2025	21.26	21.35	21.35	21.35	21.17	33,488
September 08, 2025	21.3	21.31	21.31	21.49	21.23	45,466
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

AXIS Capital Holdings Limited (AXS-PE) NYSE