AXIS Capital Limited (AXS)
NYSE: AXS
· Real-Time Price · USD
95.96
1.37 (1.45%)
At close: Sep 26, 2025, 3:59 PM
96.00
0.04%
After-hours: Sep 26, 2025, 06:29 PM EDT
AXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 95.59 | 96.93 | 95.07 | 95.97 | 95.97 | 1.46% | 675,771 |
| Sep 25, 2025 | 96.79 | 97.16 | 94.47 | 94.59 | 94.59 | -2.05% | 850,200 |
| Sep 24, 2025 | 95.17 | 97.03 | 94.74 | 96.57 | 96.57 | 1.49% | 1,116,300 |
| Sep 23, 2025 | 95.10 | 96.11 | 94.85 | 95.15 | 95.15 | 0.07% | 784,423 |
| Sep 22, 2025 | 95.59 | 96.22 | 95.07 | 95.08 | 95.08 | -0.29% | 671,600 |
| Sep 19, 2025 | 96.33 | 96.79 | 95.08 | 95.36 | 95.36 | -0.97% | 1,643,200 |
| Sep 18, 2025 | 96.15 | 96.87 | 94.97 | 96.29 | 96.29 | 1.44% | 507,800 |
| Sep 17, 2025 | 94.47 | 95.67 | 94.16 | 94.92 | 94.92 | 0.60% | 733,334 |
| Sep 16, 2025 | 96.17 | 96.44 | 94.21 | 94.35 | 94.35 | -1.69% | 674,900 |
| Sep 15, 2025 | 98.80 | 99.21 | 95.75 | 95.97 | 95.97 | -3.14% | 566,300 |
| Sep 12, 2025 | 98.87 | 99.92 | 98.74 | 99.08 | 99.08 | -0.22% | 573,022 |
| Sep 11, 2025 | 97.47 | 99.39 | 97.33 | 99.30 | 99.30 | 2.28% | 469,332 |
| Sep 10, 2025 | 96.60 | 97.40 | 96.27 | 97.09 | 97.09 | 0.09% | 367,900 |
| Sep 9, 2025 | 98.03 | 98.11 | 96.97 | 97.00 | 97.00 | -1.11% | 546,544 |
| Sep 8, 2025 | 97.47 | 98.26 | 96.23 | 98.09 | 98.09 | 0.68% | 730,224 |
| Sep 5, 2025 | 99.20 | 99.78 | 97.06 | 97.43 | 97.43 | -1.87% | 612,500 |
| 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 |