AXIS Capital Holdings Ltd (AXS) Historical Stock Data
88.75 ↑0.64 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXS is up 0.08% a day on average. There have been 18 days where AXIS Capital Holdings Ltd closed green and 12 days where AXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 88.00 | 88.75 | ↑$0.75 (0.85%) | 88.00 | 89.31 | 459.93K |
| 2024-11-21 | 87.00 | 88.11 | ↑$1.11 (1.28%) | 86.97 | 88.29 | 307.71K |
| 2024-11-20 | 85.55 | 86.56 | ↑$1.01 (1.18%) | 85.20 | 86.62 | 391.68K |
| 2024-11-19 | 85.60 | 85.38 | ↓$0.22 (-0.26%) | 84.98 | 86.07 | 330.99K |
| 2024-11-18 | 86.50 | 86.22 | ↓$0.28 (-0.32%) | 85.51 | 86.55 | 337.33K |
| 2024-11-15 | 85.61 | 86.73 | ↑$1.12 (1.31%) | 85.35 | 86.92 | 543.33K |
| 2024-11-14 | 84.99 | 85.08 | ↑$0.09 (0.11%) | 84.62 | 85.48 | 442.13K |
| 2024-11-13 | 84.18 | 84.48 | ↑$0.30 (0.36%) | 83.65 | 84.98 | 392.13K |
| 2024-11-12 | 83.57 | 83.81 | ↑$0.24 (0.29%) | 83.14 | 83.97 | 298.76K |
| 2024-11-11 | 85.00 | 83.68 | ↓$1.32 (-1.55%) | 83.65 | 85.67 | 438.43K |
| 2024-11-08 | 83.16 | 84.48 | ↑$1.32 (1.59%) | 82.92 | 84.67 | 483.29K |
| 2024-11-07 | 83.34 | 82.62 | ↓$0.72 (-0.86%) | 82.17 | 83.42 | 459.19K |
| 2024-11-06 | 84.79 | 83.53 | ↓$1.26 (-1.49%) | 82.90 | 84.84 | 402.11K |
| 2024-11-05 | 79.10 | 80.06 | ↑$0.96 (1.21%) | 78.98 | 80.06 | 570.77K |
| 2024-11-04 | 79.07 | 79.38 | ↑$0.31 (0.39%) | 78.64 | 79.84 | 423.22K |
| 2024-11-01 | 78.77 | 79.04 | ↑$0.27 (0.34%) | 78.52 | 80.32 | 566.69K |
| 2024-10-31 | 79.21 | 78.26 | ↓$0.95 (-1.20%) | 77.21 | 80.89 | 0.99M |
| 2024-10-30 | 80.58 | 80.83 | ↑$0.25 (0.31%) | 80.58 | 81.31 | 472.70K |
| 2024-10-29 | 80.70 | 80.21 | ↓$0.49 (-0.61%) | 79.96 | 81.07 | 319.91K |
| 2024-10-28 | 80.07 | 80.76 | ↑$0.69 (0.86%) | 80.07 | 81.27 | 784.68K |
| 2024-10-25 | 81.26 | 79.74 | ↓$1.52 (-1.87%) | 79.41 | 81.42 | 639.14K |
| 2024-10-24 | 81.18 | 81.17 | ↓$0.01 (-0.01%) | 80.72 | 81.62 | 331.08K |
| 2024-10-23 | 81.20 | 80.99 | ↓$0.21 (-0.26%) | 80.62 | 81.40 | 299.70K |
| 2024-10-22 | 81.50 | 81.58 | ↑$0.08 (0.10%) | 80.36 | 81.83 | 419.01K |
| 2024-10-21 | 82.88 | 82.00 | ↓$0.88 (-1.06%) | 81.97 | 83.18 | 290.66K |
| 2024-10-18 | 82.68 | 82.85 | ↑$0.17 (0.21%) | 82.48 | 83.20 | 355.78K |
| 2024-10-17 | 82.24 | 82.80 | ↑$0.56 (0.68%) | 82.04 | 82.90 | 319.42K |
| 2024-10-16 | 81.29 | 81.64 | ↑$0.35 (0.43%) | 81.05 | 82.20 | 370.08K |
| 2024-10-15 | 81.26 | 81.25 | ↓$0.01 (-0.01%) | 81.04 | 82.41 | 726.72K |
| 2024-10-14 | 80.60 | 80.93 | ↑$0.33 (0.41%) | 80.21 | 81.12 | 627.91K |
Create an account or log in to view more rows.
$AXS wow you bulls are losers
$AXS unstoppable up wow
$AXS breaking out of this wedge sooner than later
$AXS Green today if ya buy
$AXS happy weekend!
$AXS is the dump over
$AXS hot trash
$AXS The United States stock market is going to crash.
$AXS nice gap
$AXS It’s that TIME!! To Double down!