NYSE - Delayed Quote USD

AXIS Capital Holdings Limited (AXS)

62.18 -0.29 (-0.46%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 62.68 62.92 62.14 62.18 62.18 938,700
Apr 19, 2024 61.58 62.88 61.58 62.47 62.47 605,700
Apr 18, 2024 61.26 62.31 61.15 61.47 61.47 739,200
Apr 17, 2024 61.31 61.31 60.45 60.71 60.71 591,500
Apr 16, 2024 61.32 61.74 60.84 61.25 61.25 573,300
Apr 15, 2024 62.47 62.72 61.13 61.18 61.18 701,300
Apr 12, 2024 62.50 62.99 61.68 61.91 61.91 488,100
Apr 11, 2024 64.06 64.06 62.13 62.16 62.16 608,900
Apr 10, 2024 63.26 64.67 63.26 64.60 64.60 500,700
Apr 9, 2024 65.42 65.60 63.60 63.62 63.62 904,700
Apr 8, 2024 65.64 65.83 65.25 65.39 65.39 387,000
Apr 5, 2024 64.84 65.68 64.45 65.52 65.52 758,000
Apr 4, 2024 65.71 65.86 64.46 64.83 64.83 610,000
Apr 3, 2024 64.78 65.54 64.39 65.37 65.37 1,047,100
Apr 2, 2024 65.00 65.15 64.38 64.74 64.74 632,000
Apr 1, 2024 65.18 65.25 64.33 65.01 65.01 480,500
Mar 28, 2024 64.91 65.32 64.76 65.02 65.02 811,600
Mar 27, 2024 64.07 65.07 64.07 64.99 64.99 600,500
Mar 26, 2024 63.60 64.10 63.15 63.81 63.81 504,400
Mar 25, 2024 62.90 63.90 62.84 63.75 63.75 696,200
Mar 22, 2024 63.95 64.08 62.84 62.88 62.88 386,100
Mar 21, 2024 64.07 64.15 63.45 63.79 63.79 415,000
Mar 20, 2024 63.36 64.42 63.36 64.02 64.02 426,000
Mar 19, 2024 63.26 63.89 63.01 63.36 63.36 474,800
Mar 18, 2024 63.16 63.89 62.85 63.13 63.13 760,400
Mar 15, 2024 63.04 63.68 62.74 63.16 63.16 609,200
Mar 14, 2024 62.60 63.05 62.26 63.03 63.03 457,600
Mar 13, 2024 62.35 62.82 62.16 62.59 62.59 393,600
Mar 12, 2024 61.31 62.32 61.24 62.21 62.21 531,800
Mar 11, 2024 61.03 61.72 61.03 61.48 61.48 520,700
Mar 8, 2024 60.92 61.61 60.80 61.18 61.18 432,300
Mar 7, 2024 60.68 61.18 60.52 60.94 60.94 435,500
Mar 6, 2024 60.97 61.36 60.06 60.68 60.68 669,600
Mar 5, 2024 60.23 60.93 60.23 60.71 60.71 570,200
Mar 4, 2024 60.71 61.31 60.27 60.29 60.29 493,400
Mar 1, 2024 0.44 Dividend
Mar 1, 2024 62.08 62.24 60.78 60.86 60.86 458,100
Feb 29, 2024 62.71 62.76 61.93 62.57 62.13 838,300
Feb 28, 2024 62.36 62.88 61.95 62.64 62.20 449,600
Feb 27, 2024 61.64 62.58 61.39 62.40 61.96 446,200
Feb 26, 2024 62.05 62.59 61.63 61.77 61.34 414,300
Feb 23, 2024 62.31 62.40 61.90 62.03 61.59 696,900
Feb 22, 2024 61.66 62.03 61.36 62.03 61.59 478,100
Feb 21, 2024 61.98 62.13 61.28 61.60 61.17 678,800
Feb 20, 2024 61.73 62.64 61.18 61.74 61.31 482,000
Feb 16, 2024 62.28 62.57 61.79 61.95 61.51 496,500
Feb 15, 2024 60.92 62.32 60.92 62.07 61.63 627,200
Feb 14, 2024 60.12 61.03 59.79 60.86 60.43 557,100
Feb 13, 2024 60.59 61.00 59.53 59.92 59.50 578,800
Feb 12, 2024 60.16 61.05 60.08 60.36 59.94 892,900
Feb 9, 2024 58.53 60.61 58.37 60.16 59.74 686,200
Feb 8, 2024 59.20 59.34 57.99 58.81 58.40 732,800
Feb 7, 2024 58.39 59.19 57.95 58.84 58.43 679,500
Feb 6, 2024 58.32 58.95 58.01 58.23 57.82 596,900
Feb 5, 2024 57.28 59.15 56.93 58.49 58.08 725,200
Feb 2, 2024 57.55 57.63 56.60 57.14 56.74 1,172,000
Feb 1, 2024 58.68 60.11 55.56 57.16 56.76 2,322,800
Jan 31, 2024 59.95 60.72 59.52 59.52 59.10 848,800
Jan 30, 2024 59.50 60.02 59.20 59.90 59.48 624,800
Jan 29, 2024 59.26 59.75 59.20 59.59 59.17 550,000
Jan 26, 2024 59.43 59.59 58.79 59.48 59.06 662,300
Jan 25, 2024 58.55 59.21 58.36 59.08 58.66 944,900
Jan 24, 2024 55.81 59.03 55.81 58.48 58.07 1,339,400
Jan 23, 2024 56.39 56.74 54.97 54.98 54.59 958,000
Jan 22, 2024 55.52 56.57 55.42 56.36 55.96 484,700
Jan 19, 2024 56.01 56.10 55.46 55.52 55.13 457,600
Jan 18, 2024 54.62 55.38 54.31 55.30 54.91 457,300
Jan 17, 2024 53.97 54.78 53.97 54.67 54.29 536,000
Jan 16, 2024 55.08 55.14 53.88 54.27 53.89 561,100
Jan 12, 2024 56.27 56.31 55.32 55.43 55.04 492,400
Jan 11, 2024 55.84 56.10 55.40 55.98 55.59 454,000
Jan 10, 2024 55.07 55.81 54.98 55.79 55.40 440,700
Jan 9, 2024 55.67 55.67 54.68 55.44 55.05 353,600
Jan 8, 2024 56.47 56.52 55.25 55.92 55.53 340,600
Jan 5, 2024 56.11 56.99 55.98 56.37 55.97 851,100
Jan 4, 2024 56.01 57.13 56.01 56.08 55.69 748,300
Jan 3, 2024 55.18 56.62 55.06 55.84 55.45 681,800
Jan 2, 2024 55.40 56.16 55.12 55.28 54.89 569,100
Dec 29, 2023 54.84 55.47 54.84 55.37 54.98 469,000
Dec 28, 2023 0.44 Dividend
Dec 28, 2023 54.67 55.15 54.50 55.14 54.75 509,000
Dec 27, 2023 54.50 54.81 54.27 54.69 53.87 326,600
Dec 26, 2023 54.77 54.77 54.32 54.56 53.74 218,800
Dec 22, 2023 54.61 55.07 54.46 54.63 53.81 299,700
Dec 21, 2023 54.12 54.50 53.49 54.50 53.68 312,500
Dec 20, 2023 55.08 55.33 54.12 54.17 53.36 474,900
Dec 19, 2023 54.76 55.25 54.41 55.15 54.32 515,100
Dec 18, 2023 54.20 54.81 54.00 54.80 53.98 804,700
Dec 15, 2023 54.42 54.98 53.90 54.20 53.39 902,000
Dec 14, 2023 56.03 56.03 53.91 54.70 53.88 746,900
Dec 13, 2023 55.78 56.21 55.72 55.98 55.14 391,100
Dec 12, 2023 55.47 56.54 55.08 55.93 55.09 468,700
Dec 11, 2023 55.49 56.00 55.17 55.34 54.51 450,200
Dec 8, 2023 55.30 55.53 55.01 55.43 54.60 400,200
Dec 7, 2023 56.26 56.30 55.17 55.35 54.52 417,500
Dec 6, 2023 56.56 57.04 55.95 56.16 55.32 532,200
Dec 5, 2023 56.37 56.96 56.30 56.47 55.62 564,600
Dec 4, 2023 57.21 57.51 56.37 56.62 55.77 750,500
Dec 1, 2023 55.98 57.69 55.98 57.28 56.42 758,800
Nov 30, 2023 55.30 56.38 55.19 56.34 55.49 699,300
Nov 29, 2023 55.32 55.75 54.77 55.22 54.39 382,900
Nov 28, 2023 56.23 56.39 55.37 55.45 54.62 522,600
Nov 27, 2023 55.60 56.23 55.45 56.22 55.38 697,800
Nov 24, 2023 55.55 56.06 55.55 55.70 54.86 103,100
Nov 22, 2023 55.06 55.45 54.82 55.36 54.53 427,000
Nov 21, 2023 54.37 55.49 54.37 55.04 54.21 648,900
Nov 20, 2023 53.99 54.49 53.75 54.33 53.51 436,500
Nov 17, 2023 53.87 54.50 53.62 54.17 53.36 388,900
Nov 16, 2023 54.57 54.96 53.48 53.51 52.71 475,300
Nov 15, 2023 54.87 55.24 54.24 54.36 53.54 454,400
Nov 14, 2023 54.70 55.27 54.41 55.02 54.19 400,500
Nov 13, 2023 54.52 54.83 53.90 54.59 53.77 473,400
Nov 10, 2023 53.32 53.96 53.32 53.82 53.01 706,200
Nov 9, 2023 53.98 54.13 53.14 53.35 52.55 556,600
Nov 8, 2023 54.78 55.15 53.77 53.78 52.97 586,700
Nov 7, 2023 53.79 54.94 53.48 54.91 54.09 595,100
Nov 6, 2023 54.61 55.02 53.78 53.82 53.01 490,400
Nov 3, 2023 54.52 54.98 53.47 54.51 53.69 889,100
Nov 2, 2023 57.72 58.89 52.90 54.00 53.19 1,193,400
Nov 1, 2023 57.21 58.15 57.00 57.92 57.05 1,044,800
Oct 31, 2023 56.11 57.49 56.05 57.10 56.24 782,600
Oct 30, 2023 55.30 56.44 55.04 56.23 55.39 550,700
Oct 27, 2023 56.04 56.33 54.80 55.03 54.20 472,100
Oct 26, 2023 56.13 56.75 55.86 56.11 55.27 445,900
Oct 25, 2023 56.10 56.91 55.78 55.81 54.97 528,400
Oct 24, 2023 56.09 56.68 56.06 56.34 55.49 363,900
Oct 23, 2023 56.07 56.10 55.40 55.93 55.09 471,100
Oct 20, 2023 57.80 57.97 56.18 56.19 55.35 652,400
Oct 19, 2023 58.54 58.69 57.56 57.62 56.75 532,800
Oct 18, 2023 59.37 59.64 58.50 58.54 57.66 405,100
Oct 17, 2023 58.29 59.64 58.29 59.32 58.43 472,100
Oct 16, 2023 58.00 58.89 57.88 58.36 57.48 447,000
Oct 13, 2023 57.74 58.22 57.27 57.79 56.92 580,400
Oct 12, 2023 56.15 57.02 55.60 57.01 56.15 600,500
Oct 11, 2023 55.88 56.29 55.42 55.88 55.04 299,600
Oct 10, 2023 56.85 57.25 55.66 55.71 54.87 319,700
Oct 9, 2023 56.23 57.11 55.97 56.69 55.84 439,600
Oct 6, 2023 56.19 56.92 56.17 56.44 55.59 275,800
Oct 5, 2023 55.73 56.91 55.73 56.64 55.79 325,300
Oct 4, 2023 54.88 56.20 54.60 55.89 55.05 569,800
Oct 3, 2023 55.38 55.79 54.49 54.55 53.73 417,500
Oct 2, 2023 56.38 56.70 55.63 55.80 54.96 282,400
Sep 29, 2023 0.44 Dividend
Sep 29, 2023 56.97 57.59 56.34 56.37 55.52 435,100
Sep 28, 2023 57.34 57.88 57.23 57.61 56.31 260,500
Sep 27, 2023 57.65 57.65 56.78 57.18 55.89 276,800
Sep 26, 2023 57.95 58.47 57.28 57.49 56.19 382,100
Sep 25, 2023 57.84 58.11 57.66 57.98 56.67 301,700
Sep 22, 2023 57.72 58.26 57.63 57.95 56.64 373,200
Sep 21, 2023 57.80 58.28 57.43 57.72 56.42 389,100
Sep 20, 2023 57.98 58.50 57.70 57.85 56.55 491,300
Sep 19, 2023 57.22 57.92 57.22 57.85 56.55 360,600
Sep 18, 2023 57.36 57.45 56.42 57.07 55.78 491,100
Sep 15, 2023 57.01 58.11 56.77 57.41 56.12 728,700
Sep 14, 2023 56.02 56.02 55.51 55.66 54.41 295,200
Sep 13, 2023 56.58 56.58 55.49 55.54 54.29 327,500
Sep 12, 2023 54.88 56.46 54.50 56.41 55.14 524,400
Sep 11, 2023 54.15 54.84 53.75 54.72 53.49 486,000
Sep 8, 2023 54.60 55.00 53.61 53.72 52.51 457,400
Sep 7, 2023 55.20 55.79 55.15 55.16 53.92 760,100
Sep 6, 2023 54.77 55.31 54.70 55.25 54.00 273,800
Sep 5, 2023 55.69 55.81 54.94 54.95 53.71 341,500
Sep 1, 2023 55.41 56.25 55.34 55.82 54.56 370,600
Aug 31, 2023 55.63 55.63 54.75 54.86 53.62 426,900
Aug 30, 2023 55.19 55.91 55.19 55.41 54.16 349,000
Aug 29, 2023 54.81 55.30 54.34 55.27 54.02 309,000
Aug 28, 2023 54.54 54.81 54.13 54.56 53.33 234,500
Aug 25, 2023 55.02 55.25 54.26 54.42 53.19 238,200
Aug 24, 2023 54.10 55.04 53.92 55.03 53.79 310,600
Aug 23, 2023 54.01 54.36 53.81 54.31 53.09 226,400
Aug 22, 2023 54.51 54.72 53.88 54.09 52.87 248,000
Aug 21, 2023 54.73 54.90 54.09 54.66 53.43 248,700
Aug 18, 2023 54.30 54.88 54.02 54.67 53.44 252,000
Aug 17, 2023 56.11 56.11 54.27 54.46 53.23 416,400
Aug 16, 2023 54.93 55.87 54.93 55.70 54.44 372,700
Aug 15, 2023 55.42 55.90 55.10 55.14 53.90 323,300
Aug 14, 2023 56.04 56.04 55.24 55.71 54.45 401,000
Aug 11, 2023 55.00 56.06 55.00 55.96 54.70 386,600
Aug 10, 2023 55.23 55.52 54.87 55.30 54.05 694,000
Aug 9, 2023 55.02 55.56 54.65 54.67 53.44 508,100
Aug 8, 2023 55.75 55.77 54.79 54.96 53.72 813,700
Aug 7, 2023 55.50 56.58 55.50 56.19 54.92 654,700
Aug 4, 2023 56.11 56.28 54.98 55.52 54.27 547,000
Aug 3, 2023 56.40 56.66 55.94 56.28 55.01 643,100
Aug 2, 2023 57.39 57.88 55.84 56.31 55.04 934,500
Aug 1, 2023 55.30 55.37 54.69 55.13 53.89 544,400
Jul 31, 2023 55.00 55.36 54.81 55.12 53.88 566,400
Jul 28, 2023 55.66 55.66 54.79 54.95 53.71 324,500
Jul 27, 2023 55.61 55.78 55.20 55.28 54.03 534,700
Jul 26, 2023 54.57 55.47 54.57 55.23 53.98 737,100
Jul 25, 2023 54.43 54.53 54.03 54.34 53.11 374,100
Jul 24, 2023 54.85 54.90 54.11 54.43 53.20 459,700
Jul 21, 2023 54.94 55.00 54.43 54.75 53.52 451,900
Jul 20, 2023 54.30 54.73 54.19 54.55 53.32 641,700
Jul 19, 2023 54.09 54.34 53.81 53.90 52.68 446,600
Jul 18, 2023 53.21 53.94 53.21 53.75 52.54 704,400
Jul 17, 2023 52.37 54.03 52.07 53.35 52.15 406,200
Jul 14, 2023 53.08 53.08 52.02 52.64 51.45 368,700
Jul 13, 2023 52.55 53.13 52.55 52.96 51.77 409,000
Jul 12, 2023 53.75 53.76 52.80 53.02 51.82 368,900
Jul 11, 2023 53.23 53.82 53.23 53.60 52.39 749,600
Jul 10, 2023 53.88 54.60 53.18 53.37 52.17 342,200
Jul 7, 2023 52.50 54.28 52.50 53.94 52.72 607,400
Jul 6, 2023 52.85 53.08 52.45 52.74 51.55 373,700
Jul 5, 2023 53.18 53.41 52.30 53.07 51.87 419,700
Jul 3, 2023 53.55 54.11 53.44 53.76 52.55 141,300
Jun 30, 2023 53.69 54.25 53.49 53.83 52.62 342,500
Jun 29, 2023 0.44 Dividend
Jun 29, 2023 52.19 53.56 52.19 53.49 52.28 302,700
Jun 28, 2023 53.43 53.43 52.10 52.35 50.74 357,400
Jun 27, 2023 53.45 54.08 53.16 53.66 52.01 263,400
Jun 26, 2023 53.72 54.10 53.16 53.53 51.88 319,000
Jun 23, 2023 54.41 54.94 53.36 53.66 52.01 593,600
Jun 22, 2023 54.74 54.84 54.06 54.84 53.15 275,500
Jun 21, 2023 54.60 54.86 54.25 54.57 52.89 243,100
Jun 20, 2023 54.90 55.06 54.13 54.54 52.86 261,200
Jun 16, 2023 54.53 55.06 54.34 54.94 53.25 580,300
Jun 15, 2023 53.58 54.21 53.58 54.13 52.47 238,400
Jun 14, 2023 54.32 54.74 53.37 53.63 51.98 405,900
Jun 13, 2023 53.69 54.71 53.69 54.53 52.85 369,600
Jun 12, 2023 53.87 54.27 53.33 53.53 51.88 331,000
Jun 9, 2023 54.27 54.56 53.71 53.88 52.22 280,300
Jun 8, 2023 54.71 54.72 53.88 54.26 52.59 244,000
Jun 7, 2023 54.01 54.89 53.79 54.78 53.10 633,500
Jun 6, 2023 52.96 54.14 52.89 54.09 52.43 251,300
Jun 5, 2023 53.32 53.56 52.54 52.96 51.33 230,400
Jun 2, 2023 52.05 53.46 52.05 53.36 51.72 416,800
Jun 1, 2023 51.86 52.20 51.61 51.68 50.09 295,900
May 31, 2023 52.42 52.67 51.64 51.90 50.30 503,500
May 30, 2023 52.90 52.98 51.91 52.76 51.14 260,000
May 26, 2023 52.50 52.91 52.20 52.69 51.07 293,800
May 25, 2023 53.54 53.67 52.55 52.60 50.98 332,000
May 24, 2023 54.46 54.51 53.71 53.76 52.11 331,800
May 23, 2023 56.12 56.32 54.78 54.80 53.11 384,200
May 22, 2023 56.00 56.21 55.17 56.13 54.40 625,400
May 19, 2023 56.31 56.46 55.75 56.11 54.38 484,400
May 18, 2023 53.99 55.87 53.81 55.82 54.10 639,200
May 17, 2023 54.82 55.14 54.14 54.29 52.62 592,700
May 16, 2023 54.90 55.12 54.34 54.72 53.04 269,300
May 15, 2023 54.95 55.08 54.04 55.03 53.34 413,900
May 12, 2023 55.49 55.50 54.42 54.73 53.05 246,200
May 11, 2023 54.64 55.38 54.52 55.09 53.40 274,400
May 10, 2023 55.66 55.66 54.71 55.01 53.32 290,100
May 9, 2023 54.88 55.84 54.85 55.43 53.73 322,000
May 8, 2023 54.64 55.31 54.30 55.04 53.35 259,600
May 5, 2023 54.13 55.06 54.13 54.60 52.92 448,200
May 4, 2023 54.51 54.67 53.35 53.41 51.77 580,800
May 3, 2023 55.92 56.17 54.97 54.99 53.30 396,300
May 2, 2023 56.64 56.75 55.41 55.83 54.11 626,400
May 1, 2023 56.83 58.29 56.79 57.00 55.25 466,400
Apr 28, 2023 55.93 57.50 55.75 56.54 54.80 725,300
Apr 27, 2023 56.42 57.19 54.51 55.80 54.08 1,406,500
Apr 26, 2023 56.05 57.49 56.05 57.19 55.43 1,286,200
Apr 25, 2023 55.85 56.72 55.85 56.40 54.67 669,200
Apr 24, 2023 56.14 56.49 55.74 56.23 54.50 586,200

Related Tickers

RYAN Ryan Specialty Holdings, Inc.
51.52
+0.59%
 
ESNT Essent Group Ltd.
53.91
+0.84%
 
AIZ Assurant, Inc.
174.60
+0.44%
 
EIG Employers Holdings, Inc.
44.34
-0.05%
 
AGO Assured Guaranty Ltd.
77.77
+0.32%
 
MTG MGIC Investment Corporation
19.97
+0.71%
 
AMSF AMERISAFE, Inc.
51.17
+0.57%
 
ACT Enact Holdings, Inc.
29.94
+0.57%
 
FAF First American Financial Corporation
57.10
+0.92%
 
JRVR James River Group Holdings, Ltd.
9.28
-0.64%