AXIS Capital Holdings Ltd (AXS) Historical Stock Data
69.82 ↑1.01 (1.47%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AXS is up 0.04% a day on average. There have been 15 days where AXIS Capital Holdings Ltd closed green and 15 days where AXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 68.75 | 69.82 | ↑$1.07 (1.56%) | 68.73 | 69.96 | 750.43K |
| 2024-05-07 | 67.29 | 68.81 | ↑$1.52 (2.26%) | 67.29 | 69.11 | 1.11M |
| 2024-05-06 | 65.61 | 66.68 | ↑$1.07 (1.63%) | 65.49 | 66.84 | 809.88K |
| 2024-05-03 | 64.73 | 65.39 | ↑$0.66 (1.02%) | 63.71 | 65.56 | 682.79K |
| 2024-05-02 | 64.88 | 65.18 | ↑$0.30 (0.46%) | 63.38 | 66.74 | 1.01M |
| 2024-05-01 | 61.44 | 61.94 | ↑$0.50 (0.81%) | 61.20 | 62.51 | 697.24K |
| 2024-04-30 | 61.92 | 61.33 | ↓$0.59 (-0.95%) | 61.18 | 62.03 | 388.17K |
| 2024-04-29 | 60.85 | 62.01 | ↑$1.16 (1.91%) | 60.85 | 62.04 | 635.53K |
| 2024-04-26 | 61.60 | 60.64 | ↓$0.96 (-1.56%) | 60.64 | 61.70 | 608.04K |
| 2024-04-25 | 62.56 | 61.90 | ↓$0.66 (-1.05%) | 61.86 | 62.58 | 432.94K |
| 2024-04-24 | 62.06 | 62.58 | ↑$0.52 (0.84%) | 61.68 | 62.75 | 539.43K |
| 2024-04-23 | 62.39 | 62.25 | ↓$0.14 (-0.22%) | 61.62 | 62.50 | 813.16K |
| 2024-04-22 | 62.68 | 62.18 | ↓$0.50 (-0.80%) | 62.14 | 62.92 | 0.94M |
| 2024-04-19 | 61.58 | 62.47 | ↑$0.89 (1.45%) | 61.58 | 62.88 | 605.67K |
| 2024-04-18 | 61.26 | 61.47 | ↑$0.21 (0.34%) | 61.15 | 62.31 | 739.25K |
| 2024-04-17 | 61.31 | 60.71 | ↓$0.60 (-0.98%) | 60.45 | 61.31 | 591.50K |
| 2024-04-16 | 61.32 | 61.25 | ↓$0.07 (-0.11%) | 60.84 | 61.74 | 573.33K |
| 2024-04-15 | 62.47 | 61.18 | ↓$1.29 (-2.06%) | 61.13 | 62.72 | 701.48K |
| 2024-04-12 | 62.50 | 61.91 | ↓$0.59 (-0.94%) | 61.68 | 62.99 | 488.22K |
| 2024-04-11 | 64.06 | 62.16 | ↓$1.90 (-2.97%) | 62.13 | 64.06 | 608.89K |
| 2024-04-10 | 63.26 | 64.60 | ↑$1.34 (2.12%) | 63.26 | 64.67 | 500.65K |
| 2024-04-09 | 65.42 | 63.62 | ↓$1.80 (-2.75%) | 63.60 | 65.60 | 0.90M |
| 2024-04-08 | 65.64 | 65.39 | ↓$0.25 (-0.38%) | 65.25 | 65.83 | 386.98K |
| 2024-04-05 | 64.84 | 65.52 | ↑$0.68 (1.05%) | 64.45 | 65.68 | 757.98K |
| 2024-04-04 | 65.71 | 64.83 | ↓$0.88 (-1.34%) | 64.46 | 65.86 | 610.02K |
| 2024-04-03 | 64.78 | 65.37 | ↑$0.59 (0.91%) | 64.39 | 65.54 | 1.05M |
| 2024-04-02 | 65.00 | 64.74 | ↓$0.26 (-0.40%) | 64.38 | 65.15 | 632.04K |
| 2024-04-01 | 65.18 | 65.01 | ↓$0.17 (-0.26%) | 64.33 | 65.25 | 480.47K |
| 2024-03-28 | 64.91 | 65.02 | ↑$0.11 (0.17%) | 64.76 | 65.32 | 811.58K |
| 2024-03-27 | 64.07 | 64.99 | ↑$0.92 (1.44%) | 64.07 | 65.07 | 600.48K |
Create an account or log in to view more rows.
$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!
$AXS what happen
$AXS Just buy and hold
$AXS watch this fly!!!!
$AXS Market is going to crash hard tomorrow.