AXS
AXIS Capital Holdings Limited NYQ · AXS
$113.65
-0.87
(-0.76%)
Extended · +1.12σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment AXS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $114.40 | $114.51 | $112.90 | $113.65 | 0.5M |
| 2026-07-21 | $114.71 | $114.94 | $113.80 | $114.52 | 0.5M |
| 2026-07-20 | $114.76 | $116.01 | $114.40 | $115.03 | 0.5M |
| 2026-07-17 | $114.64 | $116.63 | $113.24 | $114.78 | 0.5M |
| 2026-07-16 | $111.45 | $114.00 | $111.41 | $113.62 | 1.1M |
| 2026-07-15 | $111.87 | $112.23 | $108.84 | $110.71 | 1.0M |
| 2026-07-14 | $113.90 | $114.47 | $112.41 | $112.44 | 0.7M |
| 2026-07-13 | $114.12 | $115.26 | $113.63 | $114.52 | 0.6M |
| 2026-07-10 | $112.82 | $113.79 | $112.18 | $113.06 | 0.6M |
| 2026-07-09 | $113.55 | $113.96 | $112.14 | $112.42 | 0.9M |
| 2026-07-08 | $114.21 | $114.31 | $112.71 | $112.85 | 0.7M |
| 2026-07-07 | $113.75 | $115.91 | $113.25 | $114.53 | 0.9M |
| 2026-07-06 | $112.83 | $113.76 | $112.45 | $113.06 | 0.6M |
| 2026-07-02 | $110.79 | $113.51 | $108.38 | $113.36 | 0.8M |
| 2026-07-01 | $108.26 | $109.99 | $107.72 | $109.07 | 0.6M |
| 2026-06-30 | $108.26 | $109.05 | $107.14 | $107.44 | 0.7M |
| 2026-06-29 | $108.00 | $109.05 | $107.64 | $108.84 | 0.6M |
| 2026-06-26 | $105.47 | $109.04 | $104.67 | $108.72 | 1.3M |
| 2026-06-25 | $106.03 | $107.13 | $104.11 | $104.69 | 0.5M |
| 2026-06-24 | $105.59 | $107.42 | $105.11 | $106.03 | 0.7M |
| 2026-06-23 | $104.45 | $106.03 | $103.25 | $105.72 | 1.1M |
| 2026-06-22 | $101.19 | $103.66 | $100.41 | $103.39 | 0.9M |
| 2026-06-18 | $102.81 | $103.09 | $100.33 | $100.99 | 1.2M |
| 2026-06-17 | $102.33 | $105.09 | $102.31 | $103.22 | 0.9M |
| 2026-06-16 | $102.03 | $103.83 | $101.91 | $102.75 | 0.7M |
| 2026-06-15 | $101.05 | $102.07 | $100.94 | $101.31 | 0.8M |
| 2026-06-12 | $100.58 | $101.57 | $98.98 | $101.44 | 0.7M |
| 2026-06-11 | $100.36 | $100.57 | $97.50 | $99.54 | 0.6M |
| 2026-06-10 | $99.16 | $100.81 | $98.62 | $99.88 | 0.5M |
| 2026-06-09 | $98.27 | $98.39 | $95.83 | $97.62 | 0.7M |
| 2026-06-08 | $99.24 | $99.24 | $96.09 | $96.21 | 0.5M |
| 2026-06-05 | $96.90 | $98.93 | $95.65 | $98.81 | 0.6M |
| 2026-06-04 | $95.75 | $97.11 | $94.91 | $95.34 | 0.4M |
| 2026-06-03 | $95.46 | $95.88 | $94.27 | $94.55 | 0.6M |
| 2026-06-02 | $97.84 | $98.07 | $95.40 | $95.44 | 0.6M |
| 2026-06-01 | $94.00 | $96.23 | $93.99 | $95.90 | 0.7M |
| 2026-05-29 | $95.58 | $96.25 | $94.60 | $94.93 | 0.9M |
| 2026-05-28 | $95.21 | $97.12 | $94.00 | $95.79 | 1.1M |
| 2026-05-27 | $98.79 | $99.83 | $95.53 | $95.61 | 0.5M |
| 2026-05-26 | $99.31 | $101.09 | $98.92 | $98.98 | 0.4M |
| 2026-05-22 | $100.20 | $101.37 | $99.80 | $99.94 | 0.4M |
| 2026-05-21 | $99.76 | $100.84 | $98.67 | $100.70 | 0.4M |
| 2026-05-20 | $100.84 | $100.92 | $99.41 | $100.55 | 0.4M |
| 2026-05-19 | $101.08 | $102.00 | $99.38 | $100.06 | 0.8M |
| 2026-05-18 | $99.00 | $101.23 | $98.26 | $100.64 | 1.0M |
| 2026-05-15 | $99.16 | $99.71 | $98.45 | $99.09 | 0.5M |
| 2026-05-14 | $97.76 | $98.81 | $97.24 | $97.69 | 0.5M |
| 2026-05-13 | $98.48 | $99.33 | $96.80 | $97.26 | 0.6M |
| 2026-05-12 | $98.65 | $99.93 | $97.59 | $99.32 | 0.5M |
| 2026-05-11 | $99.81 | $100.73 | $98.23 | $98.51 | 0.6M |
| 2026-05-08 | $99.30 | $100.00 | $97.57 | $99.39 | 0.3M |
| 2026-05-07 | $98.73 | $99.74 | $98.02 | $99.31 | 0.5M |
| 2026-05-06 | $99.17 | $100.37 | $98.71 | $99.37 | 0.6M |
| 2026-05-05 | $99.06 | $100.54 | $98.55 | $98.81 | 0.4M |
| 2026-05-04 | $98.98 | $100.74 | $98.60 | $98.84 | 0.6M |
| 2026-05-01 | $101.92 | $102.66 | $99.95 | $100.13 | 0.6M |
| 2026-04-30 | $96.57 | $102.25 | $96.57 | $100.41 | 1.2M |
| 2026-04-29 | $100.34 | $100.55 | $97.61 | $97.96 | 0.8M |
| 2026-04-28 | $100.86 | $101.19 | $99.67 | $100.35 | 0.5M |
| 2026-04-27 | $99.00 | $100.76 | $99.00 | $99.51 | 0.6M |
| 2026-04-24 | $100.83 | $101.45 | $99.28 | $99.31 | 0.5M |
| 2026-04-23 | $99.78 | $101.74 | $99.24 | $101.48 | 0.4M |
| 2026-04-22 | $101.68 | $102.06 | $99.18 | $99.89 | 0.6M |
| 2026-04-21 | $102.22 | $102.85 | $101.19 | $102.08 | 0.4M |
| 2026-04-20 | $101.95 | $103.00 | $101.38 | $101.78 | 0.5M |
| 2026-04-17 | $100.58 | $102.65 | $100.25 | $102.04 | 0.5M |
| 2026-04-16 | $100.52 | $101.39 | $99.72 | $100.53 | 0.6M |
| 2026-04-15 | $99.35 | $101.39 | $99.32 | $100.74 | 0.6M |
| 2026-04-14 | $98.87 | $100.12 | $98.74 | $99.40 | 0.6M |
| 2026-04-13 | $97.78 | $100.40 | $97.78 | $100.04 | 0.6M |
| 2026-04-10 | $101.95 | $101.95 | $96.89 | $98.14 | 0.9M |
| 2026-04-09 | $102.50 | $103.46 | $101.89 | $102.43 | 0.6M |
| 2026-04-08 | $101.61 | $103.12 | $101.42 | $102.89 | 0.5M |
| 2026-04-07 | $100.89 | $102.38 | $100.44 | $101.07 | 0.5M |
| 2026-04-06 | $101.08 | $101.90 | $100.65 | $101.46 | 0.5M |
| 2026-04-02 | $100.28 | $101.96 | $99.66 | $101.67 | 0.4M |
| 2026-04-01 | $100.69 | $100.96 | $99.24 | $99.89 | 0.6M |
| 2026-03-31 | $101.31 | $101.98 | $99.79 | $101.41 | 0.4M |
| 2026-03-30 | $99.63 | $101.48 | $99.03 | $100.70 | 0.4M |
| 2026-03-27 | $101.34 | $101.40 | $98.71 | $98.91 | 0.6M |
| 2026-03-26 | $102.28 | $102.28 | $99.40 | $101.28 | 0.5M |
| 2026-03-25 | $102.20 | $102.79 | $100.82 | $101.04 | 0.6M |
| 2026-03-24 | $100.06 | $102.02 | $100.00 | $101.46 | 0.5M |
| 2026-03-23 | $98.69 | $101.68 | $98.69 | $100.38 | 0.4M |
| 2026-03-20 | $99.89 | $100.39 | $99.02 | $99.57 | 0.8M |
| 2026-03-19 | $101.80 | $102.64 | $99.29 | $99.42 | 0.7M |
| 2026-03-18 | $101.60 | $102.06 | $101.14 | $101.81 | 0.4M |
| 2026-03-17 | $101.23 | $102.50 | $101.23 | $101.98 | 0.3M |
| 2026-03-16 | $101.45 | $102.57 | $100.76 | $100.86 | 0.4M |
| 2026-03-13 | $101.33 | $101.50 | $100.41 | $100.90 | 0.4M |
| 2026-03-12 | $99.15 | $100.91 | $98.78 | $100.61 | 0.4M |
| 2026-03-11 | $100.74 | $100.74 | $99.03 | $99.85 | 0.6M |
| 2026-03-10 | $101.21 | $103.09 | $100.45 | $101.25 | 0.4M |
| 2026-03-09 | $102.59 | $102.59 | $100.33 | $101.44 | 0.5M |
| 2026-03-06 | $102.84 | $103.40 | $100.54 | $103.03 | 0.4M |
| 2026-03-05 | $103.44 | $104.06 | $102.33 | $103.56 | 0.8M |
| 2026-03-04 | $104.31 | $104.95 | $102.34 | $103.86 | 0.6M |
| 2026-03-03 | $105.10 | $105.72 | $102.56 | $104.33 | 0.7M |
| 2026-03-02 | $105.32 | $107.27 | $105.06 | $106.91 | 0.6M |
| 2026-02-27 | $106.20 | $106.31 | $103.75 | $105.72 | 0.6M |
| 2026-02-26 | $103.42 | $105.24 | $103.18 | $104.61 | 0.5M |
| 2026-02-25 | $103.33 | $103.47 | $101.08 | $102.59 | 0.6M |
| 2026-02-24 | $104.06 | $106.31 | $102.48 | $103.33 | 0.6M |
| 2026-02-23 | $105.26 | $105.91 | $103.57 | $104.35 | 1.0M |
| 2026-02-20 | $103.46 | $105.10 | $102.26 | $105.01 | 1.1M |
| 2026-02-19 | $103.93 | $105.00 | $102.05 | $102.59 | 0.7M |
| 2026-02-18 | $104.35 | $105.00 | $102.98 | $104.05 | 0.6M |
| 2026-02-17 | $102.94 | $104.74 | $102.94 | $104.35 | 0.9M |
| 2026-02-13 | $100.33 | $102.26 | $100.12 | $101.85 | 0.7M |
| 2026-02-12 | $103.54 | $103.54 | $99.51 | $101.11 | 1.0M |
| 2026-02-11 | $103.92 | $104.05 | $101.17 | $101.56 | 1.1M |
| 2026-02-10 | $103.06 | $104.25 | $101.41 | $103.58 | 0.6M |
| 2026-02-09 | $105.99 | $106.74 | $102.85 | $103.06 | 0.4M |
| 2026-02-06 | $107.13 | $107.99 | $106.11 | $106.53 | 0.4M |
| 2026-02-05 | $106.49 | $108.18 | $106.10 | $106.59 | 0.6M |
| 2026-02-04 | $104.98 | $107.43 | $104.98 | $106.22 | 0.6M |
| 2026-02-03 | $104.65 | $106.00 | $103.45 | $104.82 | 0.6M |
| 2026-02-02 | $104.31 | $105.43 | $102.61 | $103.86 | 0.8M |
| 2026-01-30 | $104.23 | $104.82 | $101.98 | $103.18 | 0.7M |
| 2026-01-29 | $107.79 | $107.79 | $103.11 | $104.05 | 1.0M |
| 2026-01-28 | $101.88 | $104.54 | $101.49 | $103.78 | 0.8M |
| 2026-01-27 | $103.15 | $103.35 | $102.06 | $102.51 | 0.6M |
| 2026-01-26 | $102.95 | $103.65 | $101.90 | $103.09 | 0.9M |
| 2026-01-23 | $102.21 | $104.01 | $100.80 | $102.07 | 0.6M |