AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
100.54
-0.68 (-0.67%)
At close: May 12, 2025, 4:00 PM
100.54
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 101.86 | 102.36 | 99.27 | 100.54 | 100.54 | -0.67% | 479,682 |
| May 9, 2025 | 100.80 | 101.61 | 100.50 | 101.22 | 101.22 | 0.47% | 283,541 |
| May 8, 2025 | 100.17 | 101.34 | 99.75 | 100.75 | 100.75 | 0.71% | 710,171 |
| May 7, 2025 | 100.31 | 101.22 | 99.25 | 100.04 | 100.04 | 0.19% | 652,074 |
| May 6, 2025 | 99.59 | 100.46 | 99.01 | 99.85 | 99.85 | 0.26% | 616,811 |
| May 5, 2025 | 99.05 | 100.69 | 98.63 | 99.59 | 99.59 | -0.29% | 1,070,861 |
| May 2, 2025 | 98.30 | 100.44 | 97.72 | 99.88 | 99.88 | 2.53% | 487,552 |
| May 1, 2025 | 98.05 | 98.81 | 93.24 | 97.42 | 97.42 | 1.14% | 758,650 |
| Apr 30, 2025 | 96.14 | 96.64 | 94.08 | 96.32 | 96.32 | -0.51% | 631,033 |
| Apr 29, 2025 | 95.55 | 96.88 | 94.87 | 96.81 | 96.81 | 0.89% | 440,796 |
| Apr 28, 2025 | 95.39 | 96.17 | 94.99 | 95.96 | 95.96 | 1.14% | 491,343 |
| Apr 25, 2025 | 95.28 | 95.62 | 93.36 | 94.88 | 94.88 | -0.79% | 593,531 |
| Apr 24, 2025 | 94.86 | 95.84 | 94.17 | 95.64 | 95.64 | 0.60% | 645,697 |
| Apr 23, 2025 | 96.72 | 97.44 | 94.53 | 95.07 | 95.07 | -0.79% | 729,671 |
| Apr 22, 2025 | 93.46 | 96.20 | 93.04 | 95.83 | 95.83 | 4.23% | 544,012 |
| Apr 21, 2025 | 94.30 | 94.97 | 91.20 | 91.94 | 91.94 | -2.80% | 424,424 |
| Apr 17, 2025 | 94.91 | 96.04 | 93.78 | 94.59 | 94.59 | -0.38% | 265,048 |
| Apr 16, 2025 | 95.12 | 96.17 | 93.97 | 94.95 | 94.95 | 0.43% | 822,166 |
| Apr 15, 2025 | 94.68 | 95.85 | 93.32 | 94.54 | 94.54 | -0.01% | 617,457 |
| Apr 14, 2025 | 94.28 | 95.39 | 93.89 | 94.55 | 94.55 | 1.78% | 382,293 |
| Apr 11, 2025 | 91.29 | 93.63 | 90.12 | 92.90 | 92.90 | 1.63% | 501,019 |
| Apr 10, 2025 | 93.00 | 94.14 | 90.02 | 91.41 | 91.41 | -2.33% | 676,278 |
| Apr 9, 2025 | 86.86 | 94.43 | 86.86 | 93.59 | 93.59 | 5.67% | 787,500 |
| Apr 8, 2025 | 90.56 | 92.30 | 87.68 | 88.57 | 88.57 | 1.54% | 947,693 |
| Apr 7, 2025 | 89.00 | 90.26 | 84.81 | 87.23 | 87.23 | -3.86% | 888,177 |
| Apr 4, 2025 | 95.84 | 96.22 | 88.53 | 90.73 | 90.73 | -8.32% | 1,113,971 |
| Apr 3, 2025 | 98.87 | 101.09 | 98.57 | 98.96 | 98.96 | -2.09% | 658,412 |
| Apr 2, 2025 | 99.57 | 101.17 | 99.34 | 101.07 | 101.07 | 0.53% | 607,824 |
| Apr 1, 2025 | 100.43 | 100.90 | 99.52 | 100.54 | 100.54 | 0.30% | 927,367 |
| Mar 31, 2025 | 98.57 | 100.88 | 98.57 | 100.24 | 100.24 | 0.73% | 743,138 |
| Mar 28, 2025 | 100.14 | 101.42 | 99.00 | 99.51 | 99.08 | -0.13% | 800,856 |
| Mar 27, 2025 | 99.79 | 100.49 | 98.62 | 99.64 | 99.21 | -0.06% | 781,744 |
| Mar 26, 2025 | 99.39 | 100.78 | 99.01 | 99.70 | 99.26 | 1.08% | 1,202,223 |
| Mar 25, 2025 | 98.71 | 100.17 | 97.32 | 98.63 | 98.20 | 0.40% | 961,948 |
| Mar 24, 2025 | 95.83 | 98.26 | 95.83 | 98.24 | 97.81 | 3.41% | 1,016,999 |
| Mar 21, 2025 | 94.37 | 95.29 | 93.76 | 95.00 | 94.59 | -0.01% | 2,203,529 |
| Mar 20, 2025 | 94.91 | 96.30 | 94.61 | 95.01 | 94.60 | 0.11% | 938,005 |
| Mar 19, 2025 | 94.60 | 95.23 | 93.84 | 94.91 | 94.50 | 0.04% | 830,595 |
| Mar 18, 2025 | 95.59 | 96.18 | 94.47 | 94.87 | 94.46 | -0.75% | 600,913 |
| Mar 17, 2025 | 93.67 | 96.21 | 93.23 | 95.59 | 95.17 | 1.88% | 881,120 |
| Mar 14, 2025 | 92.39 | 93.91 | 91.98 | 93.83 | 93.42 | 2.43% | 962,392 |
| Mar 13, 2025 | 92.71 | 93.34 | 91.54 | 91.60 | 91.20 | -0.32% | 597,468 |
| Mar 12, 2025 | 91.78 | 92.55 | 89.90 | 91.89 | 91.49 | 0.56% | 768,721 |
| Mar 11, 2025 | 91.07 | 92.18 | 89.84 | 91.38 | 90.98 | -0.26% | 440,179 |
| Mar 10, 2025 | 90.98 | 92.72 | 90.50 | 91.62 | 91.22 | -0.35% | 877,457 |
| Mar 7, 2025 | 92.94 | 93.26 | 90.43 | 91.94 | 91.54 | -0.78% | 727,041 |
| Mar 6, 2025 | 94.08 | 94.27 | 92.44 | 92.66 | 92.26 | -2.21% | 683,691 |
| Mar 5, 2025 | 95.03 | 96.16 | 94.30 | 94.75 | 94.34 | -0.47% | 923,490 |
| Mar 4, 2025 | 96.99 | 97.04 | 94.84 | 95.20 | 94.78 | -2.48% | 1,027,417 |
| Mar 3, 2025 | 97.33 | 98.11 | 96.79 | 97.62 | 97.19 | 0.76% | 798,423 |