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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.46	105.01	105.01	105.1	102.26	1.12M
February 19, 2026	103.93	102.59	102.59	105	102.05	562,807
February 18, 2026	104.35	104.05	104.05	105	102.98	596,814
February 17, 2026	102.94	104.35	104.35	104.74	102.94	936,716
February 13, 2026	100.33	101.85	101.85	102.26	100.12	696,223
February 12, 2026	103.54	101.11	101.11	103.54	99.51	973,410
February 11, 2026	103.92	101.56	101.56	104.05	101.17	1.07M
February 10, 2026	103.06	103.58	103.58	104.25	101.41	553,227
February 09, 2026	105.99	103.06	103.06	106.74	102.85	445,700
February 06, 2026	107.13	106.53	106.53	107.99	106.11	386,933
February 05, 2026	106.49	106.59	106.59	108.18	106.1	592,326
February 04, 2026	106.17	106.22	106.22	107.42	104.98	465,288
February 03, 2026	104.65	104.82	104.82	106	103.45	583,402
February 02, 2026	104.31	103.86	103.86	105.43	102.61	831,613
January 30, 2026	104.23	103.18	103.18	104.82	101.98	744,100
January 29, 2026	107.79	104.05	104.05	107.79	103.11	1.04M
January 28, 2026	101.88	103.78	103.78	104.54	101.49	787,321
January 27, 2026	102.84	102.51	102.51	103.35	102.06	486,044
January 26, 2026	102.95	103.09	103.09	103.65	101.9	930,142
January 23, 2026	102.21	102.07	102.07	104.01	100.8	641,008
January 22, 2026	102.68	102.95	102.95	103.01	101.4	474,200
January 21, 2026	103.79	103.32	103.32	104.1	101.03	812,194
January 20, 2026	99.99	102.74	102.74	102.82	99.5	1.14M
January 16, 2026	99.68	99.94	99.94	100.11	98.24	694,400
January 15, 2026	100.49	100.34	100.34	101.14	100.01	682,700
January 14, 2026	99.32	100.25	100.25	101.05	98.67	677,612
January 13, 2026	101.1	99.05	99.05	101.38	98.32	500,209
January 12, 2026	101.73	101.37	101.37	102.62	100.68	535,445
January 09, 2026	103.33	102.34	102.34	104.39	102.22	433,811
January 08, 2026	103.64	103.88	103.88	104.32	102.56	599,965
January 07, 2026	102.73	103.23	103.23	103.32	102.02	541,802
January 06, 2026	104.26	103.07	103.07	104.76	102.09	821,600
January 05, 2026	103.75	105.51	105.51	106.12	103.14	528,707
January 02, 2026	106.71	104.26	104.26	106.8	103.84	559,600
December 31, 2025	108.25	107.09	107.09	108.41	107.07	656,035
December 30, 2025	109.12	108.76	108.79	109.12	108.46	451,558
December 29, 2025	109.31	109.1	109.1	109.57	108.94	466,922
December 26, 2025	109.09	108.99	108.99	109.21	108.34	283,500
December 24, 2025	109.35	108.97	108.97	110.34	108.34	270,241
December 23, 2025	109.33	109.18	109.18	110.17	108.72	496,054
December 22, 2025	107.37	108.96	108.96	109.23	107.32	537,900
December 19, 2025	107.43	107.94	107.94	108	106.93	993,600
December 18, 2025	106.69	107.68	107.68	107.96	106.03	611,900
December 17, 2025	106.93	107.06	107.06	107.72	105.67	597,100
December 16, 2025	107.52	107.14	107.14	108.12	106.75	655,300
December 15, 2025	104.85	106.46	106.46	106.61	104.45	613,908
December 12, 2025	104.36	104.36	104.36	104.36	103.33	455,128
December 11, 2025	100.75	103.63	103.63	103.73	100.74	449,600
December 10, 2025	99.42	100.36	100.36	101.7	99	709,100
December 09, 2025	98.34	99.09	99.09	99.78	98.34	435,843
December 08, 2025	97.98	98.57	98.57	99.02	97.16	658,832
December 05, 2025	99.35	97.85	97.85	99.8	97.67	726,321
December 04, 2025	99.79	99.47	99.47	100.62	99.47	357,033
December 03, 2025	101.79	99.58	99.58	102.58	99.51	801,900
December 02, 2025	102.1	101.61	101.61	102.22	100.72	793,700
December 01, 2025	102.2	102.21	102.21	102.68	101.21	827,013
November 28, 2025	102.38	102.24	102.24	102.6	101.57	204,731
November 26, 2025	100.51	102.14	102.14	102.75	100.28	925,500
November 25, 2025	100.4	100.16	100.16	101.36	99.97	712,100
November 24, 2025	101.19	99.57	99.57	101.19	99.3	813,900

AXIS Capital Holdings Limited (AXS) NYSE