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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	94.5	92.12	92.12	94.5	91.89	703,609
October 15, 2025	98.89	96.01	96.01	98.91	96	748,527
October 14, 2025	96.32	98.88	98.88	98.88	96.32	576,282
October 13, 2025	95.98	97.34	97.34	98.24	95.84	500,234
October 10, 2025	97.11	96.21	96.21	97.43	96.12	412,300
October 09, 2025	97.56	96.79	96.79	97.73	96.11	833,800
October 08, 2025	98.13	97	97	98.56	96.78	841,097
October 07, 2025	95.82	96.54	96.54	96.96	95.01	896,200
October 06, 2025	95	94.99	94.99	96.07	94.77	604,054
October 03, 2025	93.98	94.52	94.52	94.93	93.81	654,618
October 02, 2025	94.59	93.84	93.84	94.74	93.49	917,314
October 01, 2025	95.55	94.2	94.2	96.31	94.17	547,800
September 30, 2025	94.72	95.8	95.8	96.09	94.36	494,120
September 29, 2025	95.6	95.08	94.64	95.61	94.62	705,328
September 26, 2025	95.59	95.97	95.97	96.93	95.07	676,001
September 25, 2025	96.79	94.59	94.59	97.16	94.47	850,200
September 24, 2025	95.17	96.57	96.57	97.03	94.74	1.12M
September 23, 2025	95.1	95.15	95.15	96.11	94.85	784,423
September 22, 2025	95.59	95.08	95.08	96.22	95.07	671,600
September 19, 2025	96.33	95.36	95.36	96.79	95.08	1.64M
September 18, 2025	96.15	96.29	96.29	96.87	94.97	507,800
September 17, 2025	94.47	94.92	94.92	95.67	94.16	733,334
September 16, 2025	96.17	94.35	94.35	96.44	94.21	674,900
September 15, 2025	98.8	95.97	95.97	99.21	95.75	566,300
September 12, 2025	98.87	99.08	99.08	99.92	98.74	573,022
September 11, 2025	97.47	99.3	99.3	99.39	97.33	469,332

AXIS Capital Holdings Limited (AXS) NYSE