AXIS CAPITAL HOLDINGS SHS Historical Stock Price

Below is the stock price history for Axis Capital Holdings Shs AXS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Axis Capital Holdings Shs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Axis Capital Holdings Shs Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	33.04	33.48	32.93	33.33	127,070
2012-05-21	32.83	33.33	32.80	32.91	53,877
2012-05-18	33.57	33.65	32.81	32.86	78,001
2012-05-17	34.07	34.08	33.49	33.52	77,188
2012-05-16	34.26	34.44	34.10	34.15	48,680
2012-05-15	34.35	34.57	34.18	34.25	61,363
2012-05-14	34.83	34.86	34.41	34.50	48,896
2012-05-11	34.37	35.10	34.37	34.92	72,175
2012-05-10	34.49	34.75	34.42	34.64	94,902
2012-05-09	34.02	34.55	33.99	34.375	83,440
2012-05-08	34.36	34.58	34.18	34.35	66,443
2012-05-07	34.23	34.53	34.23	34.47	93,100
2012-05-04	34.46	34.48	34.13	34.40	72,817
2012-05-03	34.26	34.465	34.10	34.405	114,055
2012-05-02	33.17	34.31	33.17	34.00	136,384
2012-05-01	34.14	34.53	34.06	34.10	73,819
2012-04-30	33.20	34.06	33.20	33.98	142,392
2012-04-27	34.53	34.545	32.555	33.39	267,816
2012-04-26	34.28	34.88	34.28	34.86	59,807
2012-04-25	34.10	34.3105	33.93	34.30	51,162
2012-04-24	34.04	34.04	33.80	33.93	83,937
2012-04-23	33.63	34.18	33.55	34.10	55,187
2012-04-20	34.19	34.51	33.86	34.085	91,589
2012-04-19	33.72	34.49	33.71	34.29	91,083
2012-04-18	33.74	33.89	33.54	33.745	65,632
2012-04-17	33.95	34.01	33.56	33.755	102,730
2012-04-16	33.48	33.74	33.48	33.52	85,770
2012-04-13	33.42	33.61	33.11	33.305	80,696
2012-04-12	33.27	33.56	33.10	33.49	37,133
2012-04-11	33.01	33.40	33.00	33.40	41,604

» More Axis Capital Holdings Shs Stock Price History