AXIS Capital Holdings Limited (AXS) NYSE

108.97

-0.21(-0.19%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025109.33109.18109.18110.17108.72496,054
December 22, 2025107.37108.96108.96109.23107.32537,900
December 19, 2025107.43107.94107.94108106.93993,600
December 18, 2025106.69107.68107.68107.96106.03611,900
December 17, 2025106.93107.06107.06107.72105.67597,100
December 16, 2025107.52107.14107.14108.12106.75655,300
December 15, 2025104.85106.46106.46106.61104.45613,908
December 12, 2025104.36104.36104.36104.36103.33455,128
December 11, 2025100.75103.63103.63103.73100.74449,600
December 10, 202599.42100.36100.36101.799709,100
December 09, 202598.3499.0999.0999.7898.34435,843
December 08, 202597.9898.5798.5799.0297.16658,832
December 05, 202599.3597.8597.8599.897.67726,321
December 04, 202599.7999.4799.47100.6299.47357,033
December 03, 2025101.7999.5899.58102.5899.51801,900
December 02, 2025102.1101.61101.61102.22100.72793,700
December 01, 2025102.2102.21102.21102.68101.21827,013
November 28, 2025102.38102.24102.24102.6101.57204,731
November 26, 2025100.51102.14102.14102.75100.28925,500
November 25, 2025100.4100.16100.16101.3699.97712,100
November 24, 2025101.1999.5799.57101.1999.3813,900
November 21, 2025100.75100.89100.89102.13100.34499,745
November 20, 2025100.02100.52100.52100.9599.28531,400
November 19, 2025100.5899.3499.34101.2299.22475,800
November 18, 2025100.48100.91100.91101.5499.96493,700
November 17, 2025102.79100.71100.71103.07100.67727,600
November 14, 2025103.1102.21102.21103.69102.04748,801
November 13, 2025101.84102.69102.69102.84101.57585,320
November 12, 2025100.22101.63101.63101.78100.04499,600
November 11, 202599.74100.56100.56101.3399.74535,833
November 10, 202598.9399.799.7100.7698.93600,601
November 07, 202598.2399.5499.5499.6597.45703,340
November 06, 202597.2697.5997.599896.85594,804
November 05, 202596.396.7996.7997.2595.75669,700
November 04, 202594.7295.9895.9896.1994.63680,104
November 03, 20259394.3494.3494.3992.231.06M
October 31, 202592.5793.6693.6693.9592.531.07M
October 30, 202590.1893.593.594.189.481.23M
October 29, 202588.4988.2588.2589.6788.071.11M
October 28, 202590.6889.0989.0991.0688.761.06M
October 27, 202591.391.2291.2291.3490.57905,621
October 24, 202592.7791.1491.1493.290.9935,025
October 23, 202591.8992.4992.4992.6791.35673,321
October 22, 202592.2191.9391.9392.2190.38856,900
October 21, 202592.3692.0392.0392.6391.61.06M
October 20, 202593.6892.0192.0193.6891.16844,804
October 17, 202592.3392.5292.5292.991.77853,400
October 16, 202594.592.1292.1294.591.89703,609
October 15, 202598.8996.0196.0198.9196748,527
October 14, 202596.3298.8898.8898.8896.32576,282
October 13, 202595.9897.3497.3498.2495.84500,234
October 10, 202597.1196.2196.2197.4396.12412,300
October 09, 202597.5696.7996.7997.7396.11833,800
October 08, 202598.13979798.5696.78841,097
October 07, 202595.8296.5496.5496.9695.01896,200
October 06, 20259594.9994.9996.0794.77604,054
October 03, 202593.9894.5294.5294.9393.81654,618
October 02, 202594.5993.8493.8494.7493.49917,314
October 01, 202595.5594.294.296.3194.17547,800
September 30, 202594.7295.895.896.0994.36494,120
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved