AXIS Capital Holdings Ltd (AXS) Historical Stock Data
108.97 ↑0.00 (0.00%)
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 17 days where AXIS Capital Holdings Ltd closed green and 13 days where AXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 109.35 | 108.97 | ↓$0.38 (-0.35%) | 108.34 | 110.34 | 270.24K |
| 2025-12-23 | 109.33 | 109.18 | ↓$0.15 (-0.14%) | 108.72 | 110.17 | 496.05K |
| 2025-12-22 | 107.37 | 108.96 | ↑$1.59 (1.48%) | 107.32 | 109.23 | 281.51K |
| 2025-12-19 | 107.43 | 107.94 | ↑$0.51 (0.47%) | 106.93 | 108.00 | 0.98M |
| 2025-12-18 | 106.69 | 107.68 | ↑$0.99 (0.93%) | 106.03 | 107.96 | 483.05K |
| 2025-12-17 | 106.93 | 107.06 | ↑$0.13 (0.12%) | 105.67 | 107.72 | 416.04K |
| 2025-12-16 | 107.52 | 107.14 | ↓$0.38 (-0.35%) | 106.75 | 108.12 | 489.73K |
| 2025-12-15 | 104.85 | 106.46 | ↑$1.61 (1.54%) | 104.45 | 106.61 | 613.91K |
| 2025-12-12 | 104.36 | 104.36 | ↑$0.00 (0.00%) | 103.33 | 104.36 | 380.14K |
| 2025-12-11 | 100.75 | 103.63 | ↑$2.88 (2.86%) | 100.74 | 103.72 | 364.22K |
| 2025-12-10 | 99.42 | 100.36 | ↑$0.94 (0.95%) | 99.00 | 101.70 | 709.05K |
| 2025-12-09 | 98.34 | 99.09 | ↑$0.75 (0.76%) | 98.34 | 99.78 | 435.84K |
| 2025-12-08 | 97.98 | 98.57 | ↑$0.59 (0.60%) | 97.16 | 99.02 | 546.02K |
| 2025-12-05 | 99.35 | 97.85 | ↓$1.50 (-1.51%) | 97.67 | 99.80 | 571.80K |
| 2025-12-04 | 99.79 | 99.47 | ↓$0.32 (-0.32%) | 99.23 | 101.26 | 350.84K |
| 2025-12-03 | 101.79 | 99.58 | ↓$2.21 (-2.17%) | 99.51 | 102.58 | 801.89K |
| 2025-12-02 | 102.10 | 101.61 | ↓$0.49 (-0.48%) | 100.72 | 102.22 | 464.23K |
| 2025-12-01 | 102.20 | 102.21 | ↑$0.01 (0.01%) | 101.21 | 102.60 | 497.51K |
| 2025-11-28 | 102.38 | 102.24 | ↓$0.14 (-0.14%) | 101.57 | 102.57 | 204.34K |
| 2025-11-26 | 100.51 | 102.14 | ↑$1.63 (1.62%) | 100.28 | 102.75 | 795.03K |
| 2025-11-25 | 100.40 | 100.16 | ↓$0.24 (-0.24%) | 99.97 | 101.36 | 505.62K |
| 2025-11-24 | 101.19 | 99.57 | ↓$1.62 (-1.60%) | 99.30 | 101.19 | 805.61K |
| 2025-11-21 | 100.75 | 100.89 | ↑$0.14 (0.14%) | 100.34 | 102.11 | 396.16K |
| 2025-11-20 | 100.02 | 100.52 | ↑$0.50 (0.50%) | 99.28 | 100.95 | 440.26K |
| 2025-11-19 | 100.58 | 99.34 | ↓$1.24 (-1.23%) | 99.22 | 100.99 | 386.62K |
| 2025-11-18 | 100.48 | 100.91 | ↑$0.43 (0.43%) | 99.96 | 101.54 | 400.92K |
| 2025-11-17 | 102.79 | 100.71 | ↓$2.08 (-2.02%) | 100.67 | 103.07 | 727.59K |
| 2025-11-14 | 103.10 | 102.21 | ↓$0.89 (-0.86%) | 102.04 | 103.62 | 605.42K |
| 2025-11-13 | 101.84 | 102.69 | ↑$0.85 (0.83%) | 101.57 | 102.84 | 475.21K |
| 2025-11-12 | 100.22 | 101.63 | ↑$1.41 (1.41%) | 100.04 | 101.78 | 383.36K |
Create an account or log in to view more rows.
$AXS Dumping started...
Get out while you can...
$AXS R-E-L-A-X Green is coming
$AXS bear trap
$AXS hot trash
$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!