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
2018-12-18 51.95 52.94 51.95 52.37 117,305
2018-12-17 52.91 53.01 51.81 51.86 45,014
2018-12-14 53.00 53.07 52.32 52.80 60,782
2018-12-13 53.84 53.84 52.77 52.89 66,196
2018-12-12 53.93 54.27 53.51 53.66 63,667
2018-12-11 55.31 55.31 53.68 53.73 53,559
2018-12-10 55.64 55.67 54.93 55.04 64,423
2018-12-07 54.26 55.90 54.26 55.82 70,992
2018-12-06 53.79 54.28 53.04 54.21 54,500
2018-12-04 55.01 55.31 54.30 54.32 57,624
2018-12-03 55.76 55.97 54.87 55.80 37,781
2018-11-30 55.26 55.59 54.78 55.44 154,190
2018-11-29 53.91 55.535 53.91 55.44 59,219
2018-11-28 53.20 54.20 53.01 53.95 91,066
2018-11-27 53.73 53.73 53.01 53.10 40,908
2018-11-26 53.81 54.59 53.81 53.92 40,098
2018-11-23 53.36 54.13 52.96 53.91 33,535
2018-11-21 53.46 54.07 52.68 53.76 79,220
2018-11-20 53.53 54.26 53.09 53.72 35,767
2018-11-19 53.43 53.71 53.05 53.57 40,358
2018-11-16 53.93 53.93 53.21 53.51 35,305
2018-11-15 53.15 54.14 52.84 53.99 46,742
2018-11-14 54.54 54.54 53.11 53.44 69,159
2018-11-13 56.16 56.20 55.04 55.23 25,425
2018-11-12 56.79 56.79 55.85 55.92 19,665
2018-11-09 56.83 57.17 56.38 57.02 24,530
2018-11-08 57.25 57.29 56.52 56.79 18,241
2018-11-07 57.05 57.37 56.60 57.36 16,203
2018-11-06 55.90 57.03 55.90 57.03 16,224
2018-11-05 55.63 56.11 55.63 55.91 14,308

» 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.