Axis Capital Holdings Limited Common Stock (AXS)

Last Price101.48

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 24th, 4:43 AM EDT

Historical Prices For Axis Capital Holdings Limited Common Stock (AXS)

Date Range:

2026-01-24 - 2026-04-24

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	99.78	101.74	99.24	101.48	392,832	101.48
4/22/2026	101.68	102.06	99.17	99.89	611,267	99.89
4/21/2026	102.22	102.85	101.19	102.08	388,330	102.08
4/20/2026	101.95	103.00	101.38	101.78	468,468	101.78
4/17/2026	100.58	102.65	100.25	102.04	454,789	102.04
4/16/2026	100.52	101.39	99.72	100.53	616,045	100.53
4/15/2026	99.35	101.39	99.32	100.74	559,650	100.74
4/14/2026	98.87	100.12	98.73	99.40	639,769	99.40
4/13/2026	97.78	100.39	97.78	100.04	583,600	100.04
4/10/2026	101.95	101.95	96.89	98.14	932,482	98.14
4/09/2026	102.50	103.46	101.89	102.43	609,966	102.43
4/08/2026	101.61	103.12	101.42	102.89	457,312	102.89
4/07/2026	100.89	102.38	100.44	101.07	483,187	101.07
4/06/2026	101.08	101.90	100.64	101.46	524,704	101.46
4/02/2026	100.28	101.96	99.66	101.67	423,478	101.67
4/01/2026	100.69	100.95	99.23	99.89	573,347	99.89
3/31/2026	101.31	101.97	99.79	101.41	405,565	101.41
3/30/2026	99.63	101.48	99.03	100.70	440,507	100.26
3/27/2026	101.34	101.39	98.71	98.91	564,220	98.48
3/26/2026	102.28	102.28	99.40	101.28	466,726	100.84
3/25/2026	102.20	102.79	100.82	101.04	648,364	100.60
3/24/2026	100.06	102.02	100.00	101.46	475,770	101.02
3/23/2026	98.69	101.68	98.69	100.38	445,470	99.94
3/20/2026	99.89	100.39	99.02	99.57	766,372	99.13
3/19/2026	101.80	102.64	99.29	99.42	651,041	98.99
3/18/2026	101.60	102.06	101.14	101.81	376,291	101.36
3/17/2026	101.23	102.50	101.23	101.98	290,715	101.53
3/16/2026	101.45	102.57	100.75	100.86	427,366	100.42
3/13/2026	101.33	101.50	100.41	100.90	437,403	100.46
3/12/2026	99.15	100.91	98.78	100.61	449,294	100.17
3/11/2026	100.74	100.74	99.03	99.85	563,348	99.41
3/10/2026	101.21	103.09	100.45	101.25	441,717	100.81
3/09/2026	102.59	102.59	100.33	101.44	457,630	101.00
3/06/2026	102.84	103.40	100.54	103.03	444,524	102.58
3/05/2026	103.44	104.06	102.33	103.56	829,751	103.11
3/04/2026	104.31	104.95	102.34	103.86	637,703	103.41
3/03/2026	105.10	105.72	102.56	104.33	667,532	103.87
3/02/2026	105.32	107.27	105.06	106.91	579,319	106.44
2/27/2026	106.20	106.31	103.75	105.72	604,147	105.26
2/26/2026	103.42	105.23	103.17	104.61	455,198	104.15
2/25/2026	103.33	103.47	101.08	102.59	600,487	102.14
2/24/2026	104.06	106.31	102.47	103.33	587,242	102.88
2/23/2026	105.26	105.91	103.57	104.35	1,008,213	103.89
2/20/2026	103.46	105.10	102.26	105.01	1,119,551	104.55
2/19/2026	103.93	105.00	102.05	102.59	725,645	102.14
2/18/2026	104.35	105.00	102.97	104.05	596,814	103.59
2/17/2026	102.94	104.74	102.94	104.35	936,716	103.89
2/13/2026	100.33	102.25	100.12	101.85	696,223	101.41
2/12/2026	103.54	103.54	99.51	101.11	973,405	100.67
2/11/2026	103.92	104.05	101.17	101.56	1,134,136	101.12
2/10/2026	103.06	104.25	101.41	103.58	553,227	103.13
2/09/2026	105.99	106.74	102.85	103.06	445,695	102.61
2/06/2026	107.13	107.99	106.11	106.53	386,933	106.06
2/05/2026	106.49	108.17	106.10	106.59	592,326	106.12
2/04/2026	104.98	107.43	104.98	106.22	557,688	105.76
2/03/2026	104.65	106.00	103.45	104.82	583,402	104.36
2/02/2026	104.31	105.43	102.61	103.86	831,613	103.41
1/30/2026	104.23	104.81	101.97	103.18	744,055	102.73
1/29/2026	107.79	107.79	103.11	104.05	1,035,624	103.59
1/28/2026	101.88	104.54	101.49	103.78	787,198	103.33
1/27/2026	103.15	103.35	102.06	102.51	578,469	102.06
1/26/2026	102.95	103.65	101.90	103.09	930,142	102.64