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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.6	20.76	20.76	20.88	20.6	31,307
November 20, 2025	20.86	20.72	20.72	20.88	20.63	39,865
November 19, 2025	20.83	20.86	20.86	20.9	20.8	27,718
November 18, 2025	20.82	20.83	20.83	20.9	20.71	24,674
November 17, 2025	20.88	20.8	20.8	20.9	20.7	27,999
November 14, 2025	20.72	20.9	20.9	20.9	20.61	17,710
November 13, 2025	20.89	20.81	20.81	20.89	20.7	26,956
November 12, 2025	21	20.89	20.89	21	20.81	18,053
November 11, 2025	20.9	20.95	20.95	20.97	20.88	23,431
November 10, 2025	20.8	20.85	20.85	20.85	20.68	23,783
November 07, 2025	20.84	20.67	20.67	20.84	20.66	45,501
November 06, 2025	20.85	20.81	20.81	20.92	20.73	29,027
November 05, 2025	20.8	20.89	20.89	20.95	20.75	35,947
November 04, 2025	20.89	20.83	20.83	20.91	20.7	39,168
November 03, 2025	21.11	20.96	20.96	21.11	20.87	35,414
October 31, 2025	21.15	21.06	21.06	21.3	21	40,928
October 30, 2025	21.32	21.11	21.11	21.38	21.06	34,266
October 29, 2025	21.4	21.26	21.26	21.48	21.25	22,690
October 28, 2025	21.61	21.36	21.36	21.61	21.34	34,012
October 27, 2025	21.56	21.55	21.55	21.59	21.5	18,974
October 24, 2025	21.56	21.48	21.48	21.58	21.45	13,617
October 23, 2025	21.49	21.46	21.46	21.6	21.41	17,642
October 22, 2025	21.63	21.44	21.44	21.64	21.41	13,552
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

AXIS Capital Holdings Limited (AXS-PE) NYSE