AXIS Capital Holdings Ltd (AXS) Historical Stock Data
99.47 ↓0.11 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXS is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 99.74 | 100.56 | ↑$0.82 (0.82%) | 99.74 | 101.32 | 417.07K |
| 2025-11-10 | 98.93 | 99.70 | ↑$0.77 (0.78%) | 98.93 | 100.74 | 445.51K |
| 2025-11-07 | 98.23 | 99.54 | ↑$1.31 (1.33%) | 97.50 | 99.65 | 592.90K |
| 2025-11-06 | 97.26 | 97.59 | ↑$0.33 (0.34%) | 96.85 | 98.00 | 478.51K |
| 2025-11-05 | 96.30 | 96.79 | ↑$0.49 (0.51%) | 95.75 | 97.25 | 546.55K |
| 2025-11-04 | 94.72 | 95.98 | ↑$1.26 (1.33%) | 94.63 | 96.19 | 680.10K |
| 2025-11-03 | 93.00 | 94.34 | ↑$1.34 (1.44%) | 92.46 | 94.39 | 717.35K |
| 2025-10-31 | 92.57 | 93.66 | ↑$1.09 (1.18%) | 92.54 | 93.95 | 763.70K |
| 2025-10-30 | 90.18 | 93.50 | ↑$3.32 (3.68%) | 89.48 | 94.10 | 1.07M |
| 2025-10-29 | 88.49 | 88.25 | ↓$0.24 (-0.27%) | 88.07 | 89.67 | 1.11M |
| 2025-10-28 | 90.68 | 89.09 | ↓$1.59 (-1.75%) | 88.76 | 91.06 | 876.80K |
| 2025-10-27 | 91.30 | 91.22 | ↓$0.08 (-0.09%) | 90.57 | 91.34 | 0.91M |
| 2025-10-24 | 92.77 | 91.14 | ↓$1.63 (-1.76%) | 90.91 | 93.20 | 0.94M |
| 2025-10-23 | 91.89 | 92.49 | ↑$0.60 (0.65%) | 91.35 | 92.67 | 673.32K |
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!