AXIS Capital Limited (AXS)
NYSE: AXS
· Real-Time Price · USD
97.45
-1.84 (-1.85%)
At close: Sep 05, 2025, 3:59 PM
97.43
-0.02%
After-hours: Sep 05, 2025, 06:10 PM EDT
AXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 99.20 | 99.78 | 97.06 | 97.43 | 97.43 | -1.87% | 610,976 |
| Sep 4, 2025 | 98.96 | 99.34 | 96.76 | 99.29 | 99.29 | 1.02% | 382,700 |
| Sep 3, 2025 | 98.18 | 98.85 | 97.51 | 98.29 | 98.29 | -0.43% | 523,700 |
| Sep 2, 2025 | 98.24 | 98.85 | 97.60 | 98.71 | 98.71 | 0.13% | 480,700 |
| Aug 29, 2025 | 98.90 | 99.30 | 98.33 | 98.58 | 98.58 | -0.06% | 463,745 |
| Aug 28, 2025 | 98.28 | 98.67 | 97.50 | 98.64 | 98.64 | 0.25% | 526,234 |
| Aug 27, 2025 | 97.30 | 98.90 | 97.00 | 98.39 | 98.39 | 1.43% | 563,100 |
| Aug 26, 2025 | 97.66 | 97.92 | 96.80 | 97.00 | 97.00 | -1.12% | 743,408 |
| Aug 25, 2025 | 99.11 | 99.11 | 97.92 | 98.10 | 98.10 | -1.10% | 486,500 |
| Aug 22, 2025 | 99.69 | 100.05 | 98.84 | 99.19 | 99.19 | 0.23% | 504,643 |
| Aug 21, 2025 | 97.56 | 99.00 | 97.39 | 98.96 | 98.96 | 1.38% | 678,600 |
| Aug 20, 2025 | 96.25 | 98.01 | 96.06 | 97.61 | 97.61 | 1.20% | 623,906 |
| Aug 19, 2025 | 95.08 | 96.49 | 95.08 | 96.45 | 96.45 | 1.52% | 362,700 |
| Aug 18, 2025 | 95.15 | 95.34 | 94.70 | 95.01 | 95.01 | -0.25% | 442,100 |
| Aug 15, 2025 | 96.77 | 97.53 | 95.08 | 95.25 | 95.25 | -2.14% | 937,248 |
| Aug 14, 2025 | 98.03 | 98.03 | 96.23 | 97.33 | 97.33 | -0.80% | 602,500 |
| 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 |