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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	96.6	97.09	97.09	97.4	96.27	367,900
September 09, 2025	98.03	97	97	98.11	96.97	546,544
September 08, 2025	97.47	98.09	98.09	98.26	96.23	730,224
September 05, 2025	99.2	97.43	97.43	99.78	97.06	612,493
September 04, 2025	98.96	99.29	99.29	99.34	96.76	382,700
September 03, 2025	98.6	98.29	98.29	98.89	97.48	523,677
September 02, 2025	98.24	98.71	98.71	98.85	97.6	480,700
August 29, 2025	98.9	98.58	98.58	99.3	98.33	463,745
August 28, 2025	98.28	98.64	98.64	98.67	97.5	526,234
August 27, 2025	97.3	98.39	98.39	98.9	97	563,100
August 26, 2025	97.66	97	97	97.92	96.8	743,408
August 25, 2025	99.11	98.1	98.1	99.11	97.92	486,500
August 22, 2025	99.69	99.19	99.19	100.05	98.84	504,643
August 21, 2025	97.56	98.96	98.96	99	97.39	678,600
August 20, 2025	96.25	97.61	97.61	98.01	96.06	623,906
August 19, 2025	95.08	96.45	96.45	96.49	95.08	362,700
August 18, 2025	95.15	95.01	95.01	95.34	94.7	442,100
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

AXIS Capital Holdings Limited (AXS) NYSE