AXIS Capital Limited

93.67
-5.29 (-5.35%)
At close: Apr 04, 2025, 11:03 AM

AXIS Capital Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 98.87 101.09 98.57 98.96 -2.11 -2.09% 658,406
Apr 2, 2025 99.57 101.17 99.34 101.07 0.53 0.53% 607,824
Apr 1, 2025 100.43 100.90 99.52 100.54 0.30 0.30% 927,400
Mar 31, 2025 98.57 100.88 98.57 100.24 0.73 0.73% 743,138
Mar 28, 2025 100.14 101.42 99.00 99.51 -0.13 -0.13% 800,900
Mar 27, 2025 99.79 100.49 98.62 99.64 -0.06 -0.06% 781,744
Mar 26, 2025 99.39 100.78 99.01 99.70 1.07 1.08% 1,202,223
Mar 25, 2025 98.71 100.17 97.32 98.63 0.39 0.40% 961,948
Mar 24, 2025 95.83 98.26 95.83 98.24 3.24 3.41% 1,017,000
Mar 21, 2025 94.37 95.29 93.76 95.00 -0.01 -0.01% 2,203,529
Mar 20, 2025 94.91 96.30 94.61 95.01 0.10 0.11% 938,005
Mar 19, 2025 94.60 95.23 93.84 94.91 0.04 0.04% 830,600
Mar 18, 2025 95.59 96.18 94.47 94.87 -0.72 -0.75% 600,913
Mar 17, 2025 93.67 96.21 93.23 95.59 1.76 1.88% 881,120
Mar 14, 2025 92.39 93.91 91.98 93.83 2.23 2.43% 962,400
Mar 13, 2025 92.71 93.34 91.54 91.60 -0.29 -0.32% 597,500
Mar 12, 2025 91.78 92.55 89.90 91.89 0.51 0.56% 768,721
Mar 11, 2025 91.07 92.18 89.84 91.38 -0.24 -0.26% 440,200
Mar 10, 2025 90.98 92.72 90.50 91.62 -0.32 -0.35% 877,600
Mar 7, 2025 92.94 93.26 90.43 91.94 -0.72 -0.78% 727,041
Mar 6, 2025 94.08 94.27 92.44 92.66 -2.09 -2.21% 683,691
Mar 5, 2025 95.03 96.16 94.30 94.75 -0.45 -0.47% 923,500
Mar 4, 2025 96.99 97.04 94.84 95.20 -2.42 -2.48% 1,027,417
Mar 3, 2025 97.33 98.11 96.79 97.62 0.74 0.76% 798,423
Feb 28, 2025 96.45 97.33 95.15 96.88 0.60 0.62% 753,315
Feb 27, 2025 94.55 96.80 94.46 96.28 2.31 2.46% 835,500
Feb 26, 2025 94.69 95.36 93.73 93.97 -1.01 -1.06% 579,400
Feb 25, 2025 94.04 95.58 93.63 94.98 0.94 1.00% 671,600
Feb 24, 2025 91.91 94.94 91.91 94.04 2.23 2.43% 709,117
Feb 21, 2025 92.46 92.66 91.08 91.81 -0.82 -0.89% 761,810
Feb 20, 2025 91.86 92.98 90.39 92.63 1.13 1.23% 890,500
Feb 19, 2025 91.34 91.86 90.87 91.50 -0.10 -0.11% 400,303
Feb 18, 2025 90.19 92.02 89.88 91.60 1.55 1.72% 458,000
Feb 14, 2025 91.05 91.48 89.90 90.05 -1.20 -1.32% 621,600
Feb 13, 2025 89.64 91.30 89.12 91.25 1.75 1.96% 556,400
Feb 12, 2025 89.99 90.21 89.31 89.50 -0.92 -1.02% 418,210
Feb 11, 2025 92.26 92.40 90.06 90.42 -1.14 -1.25% 482,126
Feb 10, 2025 93.23 93.93 91.52 91.56 -1.84 -1.97% 902,500
Feb 7, 2025 94.07 94.54 92.97 93.40 -0.79 -0.84% 801,600
Feb 6, 2025 93.59 94.27 92.46 94.19 1.62 1.75% 666,622
Feb 5, 2025 91.26 92.91 90.81 92.57 2.22 2.46% 868,144
Feb 4, 2025 89.66 91.01 89.66 90.35 0.19 0.21% 527,530
Feb 3, 2025 90.27 90.63 88.99 90.16 -0.86 -0.94% 662,000
Jan 31, 2025 92.05 92.63 90.27 91.02 -1.76 -1.90% 543,900
Jan 30, 2025 89.54 94.20 89.08 92.78 2.78 3.09% 845,417
Jan 29, 2025 89.96 91.46 89.68 90.00 -0.45 -0.50% 1,231,911
Jan 28, 2025 90.96 91.60 90.03 90.45 -0.36 -0.40% 549,000
Jan 27, 2025 88.93 90.87 88.52 90.81 2.64 2.99% 605,400
Jan 24, 2025 87.51 88.18 87.02 88.17 0.68 0.78% 1,222,700
Jan 23, 2025 88.20 89.00 87.13 87.49 -1.42 -1.60% 598,000