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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.7	20.77	20.77	20.78	20.7	26,225
February 19, 2026	20.51	20.73	20.73	20.73	20.51	62,217
February 18, 2026	20.63	20.58	20.58	20.74	20.53	24,917
February 17, 2026	20.54	20.6	20.6	20.73	20.47	79,507
February 13, 2026	20.48	20.47	20.47	20.56	20.46	27,431
February 12, 2026	20.54	20.48	20.48	20.57	20.4	18,482
February 11, 2026	20.43	20.46	20.46	20.55	20.42	19,017
February 10, 2026	20.41	20.43	20.43	20.48	20.28	22,944
February 09, 2026	20.27	20.41	20.41	20.41	20.27	23,127
February 06, 2026	20.29	20.35	20.35	20.35	20.24	35,630
February 05, 2026	20.2	20.2	20.2	20.25	20.16	32,680
February 04, 2026	20.28	20.22	20.22	20.28	20.17	30,883
February 03, 2026	20.25	20.25	20.25	20.3	20.13	51,430
February 02, 2026	20.3	20.23	20.23	20.36	20.2	30,801
January 30, 2026	20.35	20.29	20.29	20.37	20.25	63,498
January 29, 2026	20.37	20.37	20.37	20.4	20.28	31,290
January 28, 2026	20.44	20.35	20.35	20.48	20.32	37,030
January 27, 2026	20.45	20.44	20.44	20.48	20.36	37,900
January 26, 2026	20.5	20.45	20.45	20.5	20.38	37,483
January 23, 2026	20.49	20.47	20.47	20.55	20.42	29,212
January 22, 2026	20.37	20.49	20.49	20.53	20.35	63,858
January 21, 2026	20.18	20.31	20.31	20.44	20.08	96,481
January 20, 2026	20.16	20.2	20.2	20.23	20.09	54,431
January 16, 2026	20.36	20.3	20.3	20.42	20.23	69,358
January 15, 2026	20.33	20.36	20.36	20.42	20.21	46,038
January 14, 2026	20.23	20.27	20.27	20.35	20.1	31,789
January 13, 2026	20.14	20.2	20.2	20.32	20.07	45,147
January 12, 2026	20.02	20.09	20.09	20.14	19.98	36,947
January 09, 2026	20.13	20.09	20.09	20.16	19.97	97,695
January 08, 2026	20.03	20.09	20.09	20.18	20.01	43,767
January 07, 2026	20.23	20.06	20.06	20.23	20.01	73,107
January 06, 2026	20.17	20.17	20.17	20.21	20.05	32,489
January 05, 2026	20.19	20.16	20.16	20.36	20.08	52,748
January 02, 2026	20.04	20.16	20.16	20.19	20.02	38,404
December 31, 2025	19.95	19.94	19.94	19.99	19.85	86,395
December 30, 2025	20.25	20.28	19.94	20.34	20.25	60,536
December 29, 2025	20.26	20.3	19.96	20.33	20.26	45,605
December 26, 2025	20.23	20.33	19.99	20.35	20.23	25,126
December 24, 2025	20.31	20.23	20.23	20.41	20.17	62,772
December 23, 2025	20.45	20.38	20.38	20.5	20.35	50,609
December 22, 2025	20.57	20.45	20.45	20.62	20.45	69,820
December 19, 2025	20.54	20.6	20.6	20.65	20.54	24,263
December 18, 2025	20.52	20.54	20.54	20.66	20.52	87,067
December 17, 2025	20.55	20.51	20.51	20.6	20.45	37,809
December 16, 2025	20.57	20.6	20.6	20.63	20.51	38,911
December 15, 2025	20.59	20.61	20.61	20.67	20.56	34,937
December 12, 2025	20.55	20.56	20.56	20.62	20.54	20,947
December 11, 2025	20.57	20.57	20.57	20.67	20.35	140,302
December 10, 2025	20.46	20.57	20.57	20.59	20.38	26,990
December 09, 2025	20.5	20.46	20.46	20.53	20.35	50,732
December 08, 2025	20.49	20.46	20.46	20.49	20.39	45,914
December 05, 2025	20.58	20.49	20.49	20.64	20.4	41,567
December 04, 2025	20.56	20.62	20.62	20.68	20.55	39,107
December 03, 2025	20.54	20.57	20.57	20.67	20.54	26,996
December 02, 2025	20.6	20.67	20.67	20.7	20.5	33,498
December 01, 2025	20.65	20.67	20.67	20.7	20.56	35,155
November 28, 2025	20.75	20.75	20.75	20.75	20.61	42,925
November 26, 2025	20.8	20.74	20.74	20.86	20.59	41,879
November 25, 2025	20.86	20.74	20.74	20.94	20.73	41,192
November 24, 2025	20.78	20.85	20.85	20.95	20.77	22,291

AXIS Capital Holdings Limited (AXS-PE) NYSE