AXIS Capital Limited (AXS)
NYSE: AXS
· Real-Time Price · USD
95.93
-1.40 (-1.44%)
At close: Aug 15, 2025, 2:56 PM
AXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 98.03 | 98.03 | 96.37 | 97.33 | 97.33 | -0.80% | 525,520 |
| Aug 13, 2025 | 97.12 | 98.35 | 96.82 | 98.11 | 98.11 | 1.17% | 431,135 |
| Aug 12, 2025 | 96.46 | 97.11 | 95.97 | 96.98 | 96.98 | 0.99% | 443,800 |
| Aug 11, 2025 | 96.69 | 97.03 | 95.73 | 96.03 | 96.03 | -0.46% | 572,120 |
| Aug 8, 2025 | 96.50 | 97.15 | 96.20 | 96.47 | 96.47 | 0.59% | 796,605 |
| Aug 7, 2025 | 95.41 | 96.02 | 94.64 | 95.90 | 95.90 | 0.65% | 911,700 |
| Aug 6, 2025 | 94.25 | 95.51 | 93.80 | 95.28 | 95.28 | 1.01% | 641,712 |
| Aug 5, 2025 | 94.39 | 94.71 | 93.54 | 94.33 | 94.33 | 0.26% | 821,100 |
| Aug 4, 2025 | 94.00 | 94.69 | 93.58 | 94.09 | 94.09 | 0.81% | 823,725 |
| Aug 1, 2025 | 93.24 | 93.71 | 91.77 | 93.33 | 93.33 | -0.54% | 690,630 |
| Jul 31, 2025 | 93.14 | 95.26 | 93.00 | 93.84 | 93.84 | 0.18% | 1,279,458 |
| Jul 30, 2025 | 97.60 | 97.61 | 93.04 | 93.67 | 93.67 | -3.56% | 1,230,700 |
| Jul 29, 2025 | 97.50 | 97.77 | 96.41 | 97.13 | 97.13 | 0.88% | 949,151 |
| Jul 28, 2025 | 96.66 | 96.84 | 96.10 | 96.28 | 96.28 | -0.72% | 716,728 |
| Jul 25, 2025 | 96.36 | 97.31 | 95.94 | 96.98 | 96.98 | 1.09% | 415,425 |
| Jul 24, 2025 | 96.56 | 96.92 | 95.75 | 95.93 | 95.93 | -1.46% | 705,207 |
| Jul 23, 2025 | 96.90 | 97.39 | 95.98 | 97.35 | 97.35 | 0.37% | 1,319,300 |
| Jul 22, 2025 | 96.31 | 97.73 | 96.31 | 96.99 | 96.99 | 0.93% | 487,500 |
| Jul 21, 2025 | 97.46 | 97.64 | 96.10 | 96.10 | 96.10 | -1.04% | 381,030 |
| Jul 18, 2025 | 97.04 | 98.17 | 96.83 | 97.11 | 97.11 | 0.11% | 324,207 |