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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	96.77	95.25	95.25	97.53	95.08	937,248
August 14, 2025	98.03	97.33	97.33	98.03	96.23	602,500
August 13, 2025	97.12	98.11	98.11	98.35	96.82	431,135
August 12, 2025	96.46	96.98	96.98	97.11	95.97	443,800
August 11, 2025	96.69	96.03	96.03	97.03	95.73	572,120
August 08, 2025	96.5	96.47	96.47	97.15	96.2	796,605
August 07, 2025	95.41	95.9	95.9	96.02	94.64	911,700
August 06, 2025	94.25	95.28	95.28	95.51	93.8	641,712
August 05, 2025	94.39	94.33	94.33	94.71	93.54	821,100
August 04, 2025	94	94.09	94.09	94.69	93.58	823,725
August 01, 2025	93.24	93.33	93.33	93.71	91.77	690,630
July 31, 2025	93.14	93.84	93.84	95.26	93	1.28M
July 30, 2025	97.6	93.67	93.67	97.61	93.04	1.23M
July 29, 2025	97.5	97.13	97.13	97.77	96.41	949,151
July 28, 2025	96.66	96.28	96.28	96.84	96.1	716,728
July 25, 2025	96.36	96.98	96.98	97.31	95.94	415,425
July 24, 2025	96.56	95.93	95.93	96.92	95.75	705,207
July 23, 2025	96.9	97.35	97.35	97.39	95.98	1.32M
July 22, 2025	96.31	96.99	96.99	97.73	96.31	487,500
July 21, 2025	97.46	96.1	96.1	97.64	96.1	381,030
July 18, 2025	97.04	97.11	97.11	98.17	96.83	324,207
July 17, 2025	95.6	97	97	97.23	95.02	647,032
July 16, 2025	96.47	95.92	95.92	96.94	95.17	472,814
July 15, 2025	98.68	95.91	95.91	98.68	95.91	605,409
July 14, 2025	96.37	98.94	98.94	98.97	96.24	697,400
July 11, 2025	96.5	96.2	96.2	97.02	95.85	347,281
July 10, 2025	97.88	97.04	97.04	97.88	96.21	917,808
July 09, 2025	99.04	98.06	98.06	99.32	97.83	588,015
July 08, 2025	97.93	98.36	98.36	98.87	97.36	1.05M
July 07, 2025	99.45	98.61	98.61	99.99	97.78	710,281
July 03, 2025	98.24	99.11	99.11	99.35	98	661,700
July 02, 2025	102.11	98.23	98.23	102.12	97.75	826,800
July 01, 2025	103.94	102.44	102.44	104.31	102.42	1.39M
June 30, 2025	102.71	103.82	103.82	103.88	102.46	580,007
June 27, 2025	102.57	103.21	102.77	103.82	102.04	812,136
June 26, 2025	101.3	102.81	102.37	102.87	100.51	477,449
June 25, 2025	102.19	100.49	100.06	102.44	100.24	550,933
June 24, 2025	103.78	102.92	102.92	104.54	102.89	796,721
June 23, 2025	102.58	103.77	103.77	103.89	101.87	903,829
June 20, 2025	102.13	102.58	102.58	103.26	101.65	1.56M
June 18, 2025	102.27	101.94	101.94	102.69	101.45	878,842
June 17, 2025	102.76	102.17	102.17	103.4	101	566,358
June 16, 2025	103.44	103.42	103.42	104.56	103.04	634,100
June 13, 2025	102.93	102.99	102.99	103.81	102.55	544,800
June 12, 2025	100.99	103.78	103.78	103.86	100.89	667,704
June 11, 2025	100.54	100.97	100.97	102.15	99.69	849,541
June 10, 2025	103.7	100.51	100.51	103.97	100.16	588,409
June 09, 2025	106.4	104.04	104.04	107	102.15	846,415
June 06, 2025	105.44	106.93	106.93	107.19	105.3	1.09M
June 05, 2025	104.18	105	105	105.22	103.53	816,815
June 04, 2025	105.08	104.32	104.32	105.77	103.87	748,749
June 03, 2025	104.17	104.88	104.88	105.4	102.46	1.05M
June 02, 2025	103.17	104.7	104.7	104.73	102.37	441,621
May 30, 2025	102.22	103.8	103.8	104.16	101.89	640,234
May 29, 2025	101.47	102.55	102.55	102.8	100.69	492,900
May 28, 2025	102.32	101.47	101.47	102.86	101.26	422,700
May 27, 2025	101	102.66	102.66	102.91	100.14	536,300
May 23, 2025	99.21	100.62	100.62	100.95	99.05	504,642
May 22, 2025	101.01	99.73	99.73	101.49	98.97	591,417
May 21, 2025	102.13	100.99	100.99	102.39	100.56	432,300

AXIS Capital Holdings Limited (AXS) NYSE