AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	102.57	103.82	102.04	103.21	103.21	0.39%	812,136
Jun 26, 2025	101.30	102.87	100.51	102.81	102.81	2.31%	477,449
Jun 25, 2025	102.19	102.44	100.24	100.49	100.49	-2.36%	550,933
Jun 24, 2025	103.78	104.54	102.89	102.92	102.92	-0.82%	796,721
Jun 23, 2025	102.58	103.89	101.87	103.77	103.77	1.16%	903,829
Jun 20, 2025	102.13	103.26	101.65	102.58	102.58	0.63%	1,555,815
Jun 18, 2025	102.27	102.69	101.45	101.94	101.94	-0.23%	878,842
Jun 17, 2025	102.76	103.40	101.00	102.17	102.17	-1.21%	566,358
Jun 16, 2025	103.44	104.56	103.04	103.42	103.42	0.42%	634,052
Jun 13, 2025	102.93	103.81	102.55	102.99	102.99	-0.76%	544,783
Jun 12, 2025	100.99	103.86	100.89	103.78	103.78	2.78%	667,704
Jun 11, 2025	100.54	102.15	99.69	100.97	100.97	0.46%	849,541
Jun 10, 2025	103.70	103.97	100.16	100.51	100.51	-3.39%	588,409
Jun 9, 2025	106.40	107.00	102.15	104.04	104.04	-2.70%	846,415
Jun 6, 2025	105.44	107.19	105.30	106.93	106.93	1.84%	1,085,975
Jun 5, 2025	104.18	105.22	103.53	105.00	105.00	0.65%	816,815
Jun 4, 2025	105.08	105.77	103.87	104.32	104.32	-0.53%	748,749
Jun 3, 2025	104.17	105.40	102.46	104.88	104.88	0.17%	1,054,431
Jun 2, 2025	103.17	104.73	102.37	104.70	104.70	0.87%	441,621
May 30, 2025	102.22	104.16	101.89	103.80	103.80	1.22%	640,234
May 29, 2025	101.47	102.80	100.69	102.55	102.55	1.06%	492,886
May 28, 2025	102.32	102.86	101.26	101.47	101.47	-1.16%	422,688
May 27, 2025	101.00	102.91	100.14	102.66	102.66	2.03%	536,300
May 23, 2025	99.21	100.95	99.05	100.62	100.62	0.89%	504,642
May 22, 2025	101.01	101.49	98.97	99.73	99.73	-1.25%	591,417
May 21, 2025	102.13	102.39	100.56	100.99	100.99	-1.79%	432,296
May 20, 2025	103.09	103.85	102.39	102.83	102.83	-0.02%	460,428
May 19, 2025	102.38	103.28	102.06	102.85	102.85	0.34%	451,501
May 16, 2025	101.29	102.56	101.29	102.50	102.50	1.40%	517,245
May 15, 2025	98.78	101.10	98.57	101.08	101.08	2.43%	499,144
May 14, 2025	100.29	100.29	98.40	98.68	98.68	-1.26%	669,434
May 13, 2025	100.54	101.27	99.74	99.94	99.94	-0.60%	501,470
May 12, 2025	101.86	102.36	99.27	100.54	100.54	-0.67%	479,686
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