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. The Axis Capital Holdings Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Axis Capital Holdings Shs Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 58.40 58.40 56.85 56.85 13,614
2021-05-07 57.67 58.08 57.58 57.87 9,704
2021-05-06 57.71 57.71 56.97 57.35 9,189
2021-05-05 56.495 57.60 56.31 57.53 8,970
2021-05-04 57.14 57.68 57.13 57.53 9,514
2021-05-03 56.05 56.69 56.05 56.24 6,510
2021-04-30 55.71 56.24 55.55 55.87 8,960
2021-04-29 56.15 56.15 55.03 55.69 14,473
2021-04-28 54.50 54.65 54.08 54.27 5,077
2021-04-27 54.24 54.75 54.24 54.61 5,223
2021-04-26 55.00 55.08 54.31 54.31 6,058
2021-04-23 54.34 54.90 54.34 54.72 4,764
2021-04-22 54.36 54.55 54.08 54.44 10,424
2021-04-21 53.54 54.65 53.54 54.61 1,088
2021-04-20 54.22 54.22 53.45 53.91 15,554
2021-04-19 53.76 54.11 53.46 54.02 8,285
2021-04-16 53.35 53.88 53.35 53.64 13,239
2021-04-15 53.42 53.54 53.28 53.43 7,324
2021-04-14 52.38 53.03 52.38 52.63 2,233
2021-04-13 52.13 52.51 52.13 52.13 8,082
2021-04-12 50.97 51.95 50.97 51.86 9,050
2021-04-09 50.74 51.25 50.74 51.25 5,584
2021-04-08 50.74 51.26 50.47 51.06 3,222
2021-04-07 50.82 51.36 50.82 51.34 1,990
2021-04-06 50.99 51.15 50.57 50.94 12,794
2021-04-05 50.92 51.14 50.66 50.89 7,244
2021-04-02 50.77 50.77 50.77 50.77 4,682
2021-04-01 49.77 50.73 49.77 50.73 3,998
2021-03-31 50.45 50.45 49.68 49.81 9,990
2021-03-30 50.56 50.98 50.46 50.80 5,163

» More Axis Capital Holdings Shs Stock Price History

To see other companies like Axis Capital Holdings Shs (AXS), view our stock market today for news, and other data.