Advertisement
U.S. markets closed

AXIS Capital Holdings Limited (AXS-PE)

NYSE - NYSE Delayed Price. Currency in USD
22.67-0.08 (-0.35%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202422.7622.8922.5822.6722.6740,486
Mar 27, 202422.6422.7522.3922.7522.7515,373
Mar 26, 202422.5222.6722.3422.5622.5620,106
Mar 25, 202422.6622.6922.3322.4622.4620,712
Mar 22, 202422.8422.9022.6022.6622.6630,549
Mar 21, 202422.4922.7622.4922.7622.7630,652
Mar 20, 202422.4022.4922.3122.4722.4728,527
Mar 19, 202422.3222.3922.2722.3922.3924,616
Mar 18, 202422.1922.3622.1422.3422.3429,416
Mar 15, 202422.2422.3522.1022.2222.2222,112
Mar 14, 202422.2822.3922.0722.2522.2530,411
Mar 13, 202422.2422.4022.1622.2922.2920,518
Mar 12, 202422.3722.3822.2022.3122.3132,219
Mar 11, 202422.3322.4522.2822.3822.3819,366
Mar 08, 202422.2122.3822.1822.3722.3730,874
Mar 07, 202422.1422.2422.0722.1822.1833,260
Mar 06, 202422.0022.1321.8622.0922.0927,487
Mar 05, 202421.7821.9021.7021.9021.9027,529
Mar 04, 202421.8221.9221.6921.7421.7449,783
Mar 01, 202421.7521.8721.6421.8221.8241,669
Mar 01, 20240.34375 Dividend
Feb 29, 202421.8822.0921.7921.9621.62109,680
Feb 28, 202422.2522.3621.6721.7921.45182,637
Feb 27, 202422.4422.6022.1522.1821.8348,120
Feb 26, 202422.4722.5922.2422.4922.1444,084
Feb 23, 202422.2222.4922.2222.4222.0735,102
Feb 22, 202422.2122.3022.1422.1421.7915,334
Feb 21, 202422.1522.2322.0122.1021.7520,677
Feb 20, 202422.0722.2122.0622.0621.7120,308
Feb 16, 202422.0322.1521.9222.0421.6918,361
Feb 15, 202422.1722.2521.9622.0521.7037,027
Feb 14, 202421.9722.1521.9722.1221.7718,873
Feb 13, 202422.1322.1621.7521.9721.6324,836
Feb 12, 202422.5022.5022.2822.2821.9347,062
Feb 09, 202422.4222.5022.2522.4722.1230,809
Feb 08, 202422.5022.5022.2322.3922.0429,886
Feb 07, 202422.2622.4622.1122.4522.1026,422
Feb 06, 202422.1222.3022.0022.1921.8416,050
Feb 05, 202422.4022.4022.0622.0621.7125,390
Feb 02, 202422.4222.6022.3022.4522.1025,896
Feb 01, 202422.4422.4821.9422.4722.1232,852
Jan 31, 202422.3622.4922.1522.3321.9829,567
Jan 30, 202422.3522.4822.2122.3522.0038,857
Jan 29, 202422.2722.3522.1322.2721.9224,928
Jan 26, 202422.1922.2322.0322.1821.8319,159
Jan 25, 202422.0722.2621.9222.1921.8434,473
Jan 24, 202421.9322.0021.8021.9321.5919,775
Jan 23, 202421.9322.0221.7821.8021.4629,192
Jan 22, 202421.7021.9221.5721.9021.5620,512
Jan 19, 202421.4721.6821.3021.6421.3064,432
Jan 18, 202421.4421.5321.2221.4121.0733,847
Jan 17, 202421.4921.5521.3521.3921.0635,988
Jan 16, 202421.6821.6821.4321.5321.1927,336
Jan 12, 202421.5621.7421.4421.7021.3627,090
Jan 11, 202421.5021.5821.3621.4121.0725,993
Jan 10, 202421.4021.7221.3821.5021.1656,120
Jan 09, 202421.2721.4521.2221.3421.0134,924
Jan 08, 202421.1521.3221.1321.2620.9336,007
Jan 05, 202420.9221.2520.8021.0420.7168,552
Jan 04, 202420.9721.0520.9020.9520.6221,280
Jan 03, 202421.0021.0720.6820.9420.6175,907
Jan 02, 202420.9121.1220.8921.1220.7954,799
Dec 29, 202321.2121.3820.8620.9120.58102,255
Dec 28, 202321.4121.5221.2221.3220.9943,394
Dec 28, 20230.34375 Dividend
Dec 27, 202321.5321.7421.3521.6821.0045,759
Dec 26, 202321.4521.6821.4021.5320.8630,917
Dec 22, 202321.3021.3821.2721.3320.6631,203
Dec 21, 202321.1821.3221.1021.2520.5941,224
Dec 20, 202321.0021.1620.9721.0820.4246,045
Dec 19, 202320.8120.9920.7720.9720.3178,505
Dec 18, 202321.0621.1720.6520.7720.1251,957
Dec 15, 202321.2721.3020.9521.1220.4653,257
Dec 14, 202321.1221.4621.1021.1920.5380,850
Dec 13, 202320.4720.9820.3220.9820.3289,650
Dec 12, 202320.2620.4620.2620.4419.8045,958
Dec 11, 202320.5020.6720.1720.2619.6376,277
Dec 08, 202320.8520.8520.4920.6019.9625,801
Dec 07, 202320.8921.0520.7520.8120.1632,037
Dec 06, 202321.1221.3020.6420.7720.1276,309
Dec 05, 202321.4021.4021.0621.0620.4025,854
Dec 04, 202321.3521.4121.0021.4020.7328,838
Dec 01, 202321.2921.5121.0821.4120.7444,324
Nov 30, 202321.1521.3320.9221.2420.58119,966
Nov 29, 202320.8021.2120.7821.0620.4049,402
Nov 28, 202320.4920.7020.4420.6419.9939,772
Nov 27, 202320.2920.5320.2520.3919.7543,420
Nov 24, 202320.2020.3220.1020.2219.5914,653
Nov 22, 202320.4920.5819.9320.1219.4953,359
Nov 21, 202320.8420.9020.3820.4219.7831,881
Nov 20, 202320.9520.9920.6820.8320.1823,844
Nov 17, 202320.9621.0720.8820.8820.2316,679
Nov 16, 202321.0021.0020.6720.8720.2220,993
Nov 15, 202321.0021.0020.8320.8720.2221,907
Nov 14, 202321.0521.5220.9921.0620.4045,242
Nov 13, 202320.5820.8720.5520.7320.0832,149
Nov 10, 202320.5920.6220.3320.5719.9340,705
Nov 09, 202320.7520.7920.4120.4219.7832,106
Nov 08, 202320.6920.7920.6120.7120.0618,301
Nov 07, 202320.6020.7420.5120.5919.9514,488
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...