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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	100.75	100.89	100.89	102.13	100.34	499,745
November 20, 2025	100.02	100.52	100.52	100.95	99.28	531,400
November 19, 2025	100.58	99.34	99.34	101.22	99.22	475,800
November 18, 2025	100.48	100.91	100.91	101.54	99.96	493,700
November 17, 2025	102.79	100.71	100.71	103.07	100.67	727,600
November 14, 2025	103.1	102.21	102.21	103.69	102.04	748,801
November 13, 2025	101.84	102.69	102.69	102.84	101.57	585,320
November 12, 2025	100.22	101.63	101.63	101.78	100.04	499,600
November 11, 2025	99.74	100.56	100.56	101.33	99.74	535,833
November 10, 2025	98.93	99.7	99.7	100.76	98.93	600,601
November 07, 2025	98.23	99.54	99.54	99.65	97.45	703,340
November 06, 2025	97.26	97.59	97.59	98	96.85	594,804
November 05, 2025	96.3	96.79	96.79	97.25	95.75	669,700
November 04, 2025	94.72	95.98	95.98	96.19	94.63	680,104
November 03, 2025	93	94.34	94.34	94.39	92.23	1.06M
October 31, 2025	92.57	93.66	93.66	93.95	92.53	1.07M
October 30, 2025	90.18	93.5	93.5	94.1	89.48	1.23M
October 29, 2025	88.49	88.25	88.25	89.67	88.07	1.11M
October 28, 2025	90.68	89.09	89.09	91.06	88.76	1.06M
October 27, 2025	91.3	91.22	91.22	91.34	90.57	905,621
October 24, 2025	92.77	91.14	91.14	93.2	90.9	935,025
October 23, 2025	91.89	92.49	92.49	92.67	91.35	673,321
October 22, 2025	92.21	91.93	91.93	92.21	90.38	856,900
October 21, 2025	92.36	92.03	92.03	92.63	91.6	1.06M
October 20, 2025	93.68	92.01	92.01	93.68	91.16	844,804
October 17, 2025	92.33	92.52	92.52	92.9	91.77	853,400

AXIS Capital Holdings Limited (AXS) NYSE