AXIS Capital Holdings Ltd (AXS) Historical Stock Data
90.03 ↑2.42 (2.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXS is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 86.90 | 90.03 | ↑$3.13 (3.60%) | 86.62 | 90.65 | 1.12M |
| 2024-12-19 | 88.72 | 87.61 | ↓$1.11 (-1.25%) | 87.39 | 90.01 | 895.94K |
| 2024-12-18 | 92.42 | 88.20 | ↓$4.22 (-4.57%) | 88.18 | 92.86 | 661.67K |
| 2024-12-17 | 91.22 | 92.52 | ↑$1.30 (1.43%) | 90.28 | 94.89 | 868.96K |
| 2024-12-16 | 91.77 | 91.85 | ↑$0.08 (0.09%) | 91.20 | 92.28 | 641.66K |
| 2024-12-13 | 91.26 | 91.77 | ↑$0.51 (0.56%) | 90.82 | 92.06 | 555.51K |
| 2024-12-12 | 91.38 | 90.78 | ↓$0.60 (-0.66%) | 90.73 | 92.73 | 460.47K |
| 2024-12-11 | 90.58 | 90.97 | ↑$0.39 (0.43%) | 89.17 | 91.32 | 533.05K |
| 2024-12-10 | 90.42 | 89.07 | ↓$1.35 (-1.49%) | 88.34 | 90.42 | 711.05K |
| 2024-12-09 | 92.79 | 90.47 | ↓$2.32 (-2.50%) | 90.13 | 92.94 | 828.47K |
| 2024-12-06 | 93.66 | 92.83 | ↓$0.83 (-0.89%) | 92.54 | 94.20 | 479.99K |
| 2024-12-05 | 93.41 | 94.05 | ↑$0.64 (0.69%) | 93.13 | 94.54 | 516.51K |
| 2024-12-04 | 93.28 | 93.03 | ↓$0.25 (-0.27%) | 92.72 | 93.67 | 445.56K |
| 2024-12-03 | 93.95 | 93.54 | ↓$0.41 (-0.44%) | 93.26 | 94.20 | 502.60K |
| 2024-12-02 | 92.85 | 93.90 | ↑$1.05 (1.13%) | 92.38 | 94.42 | 552.09K |
| 2024-11-29 | 94.13 | 93.04 | ↓$1.09 (-1.16%) | 92.84 | 94.40 | 511.71K |
| 2024-11-27 | 91.94 | 93.85 | ↑$1.91 (2.08%) | 91.53 | 94.24 | 1.02M |
| 2024-11-26 | 90.72 | 90.96 | ↑$0.24 (0.26%) | 90.20 | 91.52 | 623.99K |
| 2024-11-25 | 89.98 | 91.23 | ↑$1.25 (1.39%) | 89.74 | 91.43 | 790.28K |
| 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 |
Create an account or log in to view more rows.
$AXS this is going to skyrocket tmr!!!
$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