AXIS Capital Limited
88.35
0.53 (0.60%)
At close: Jan 15, 2025, 11:36 AM

AXS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 85.70 87.99 85.37 87.82 1.98 2.31% 565,780
Jan 13, 2025 84.53 85.95 83.90 85.84 0.30 0.35% 669,635
Jan 10, 2025 86.34 86.90 84.66 85.54 -2.37 -2.70% 642,708
Jan 8, 2025 87.77 88.04 86.20 87.91 -0.16 -0.18% 776,144
Jan 7, 2025 88.00 89.06 87.65 88.07 0.22 0.25% 449,500
Jan 6, 2025 88.73 89.34 87.43 87.85 -0.88 -0.99% 881,300
Jan 3, 2025 89.20 89.21 88.10 88.73 -0.14 -0.16% 369,500
Jan 2, 2025 88.53 89.47 88.24 88.87 0.25 0.28% 341,624
Dec 31, 2024 88.43 89.30 88.40 88.62 -0.15 -0.17% 271,900
Dec 30, 2024 88.73 89.01 87.60 88.77 -0.52 -0.58% 397,500
Dec 27, 2024 90.00 90.79 89.00 89.29 -1.18 -1.30% 405,309
Dec 26, 2024 89.81 90.95 89.66 90.47 0.49 0.54% 345,305
Dec 24, 2024 89.85 90.43 89.65 89.98 0.12 0.13% 246,700
Dec 23, 2024 89.33 90.55 89.25 89.86 -0.17 -0.19% 623,513
Dec 20, 2024 86.90 90.65 86.62 90.03 2.42 2.76% 1,117,457
Dec 19, 2024 88.72 90.01 87.39 87.61 -0.59 -0.67% 896,081
Dec 18, 2024 92.42 92.86 88.18 88.20 -4.32 -4.67% 661,700
Dec 17, 2024 91.22 94.89 90.28 92.52 0.67 0.73% 869,110
Dec 16, 2024 91.77 92.28 91.20 91.85 0.08 0.09% 641,659
Dec 13, 2024 91.26 92.06 90.82 91.77 0.99 1.09% 555,520
Dec 12, 2024 91.38 92.73 90.73 90.78 -0.19 -0.21% 460,468
Dec 11, 2024 90.58 91.32 89.17 90.97 1.90 2.13% 533,046
Dec 10, 2024 90.42 90.42 88.34 89.07 -1.40 -1.55% 711,072
Dec 9, 2024 92.79 92.94 90.13 90.47 -2.36 -2.54% 828,597
Dec 6, 2024 93.66 94.20 92.54 92.83 -1.22 -1.30% 480,000
Dec 5, 2024 93.41 94.54 93.13 94.05 1.02 1.10% 516,505
Dec 4, 2024 93.28 93.67 92.72 93.03 -0.51 -0.55% 445,600
Dec 3, 2024 93.95 94.20 93.26 93.54 -0.36 -0.38% 502,601
Dec 2, 2024 92.85 94.42 92.38 93.90 0.86 0.92% 552,094
Nov 29, 2024 94.13 94.40 92.84 93.04 -0.81 -0.86% 511,710
Nov 27, 2024 91.94 94.24 91.53 93.85 2.89 3.18% 1,020,407
Nov 26, 2024 90.72 91.52 90.20 90.96 -0.27 -0.30% 624,000
Nov 25, 2024 89.98 91.43 89.74 91.23 2.48 2.79% 790,300
Nov 22, 2024 88.00 89.31 88.00 88.75 0.64 0.73% 459,928
Nov 21, 2024 87.00 88.29 86.97 88.11 1.55 1.79% 307,718
Nov 20, 2024 85.55 86.62 85.20 86.56 1.18 1.38% 391,700
Nov 19, 2024 85.60 86.07 84.98 85.38 -0.84 -0.97% 330,989
Nov 18, 2024 86.50 86.55 85.51 86.22 -0.51 -0.59% 337,326
Nov 15, 2024 85.61 86.92 85.35 86.73 1.65 1.94% 543,330
Nov 14, 2024 84.99 85.48 84.62 85.08 0.60 0.71% 442,132
Nov 13, 2024 84.18 84.98 83.65 84.48 0.67 0.80% 392,130
Nov 12, 2024 83.57 83.97 83.14 83.81 0.13 0.16% 298,800
Nov 11, 2024 85.00 85.67 83.65 83.68 -0.80 -0.95% 438,427
Nov 8, 2024 83.16 84.67 82.92 84.48 1.86 2.25% 483,300
Nov 7, 2024 83.34 83.42 82.17 82.62 -0.91 -1.09% 459,200
Nov 6, 2024 84.79 84.84 82.90 83.53 3.47 4.33% 402,111
Nov 5, 2024 79.10 80.06 78.98 80.06 0.68 0.86% 570,800
Nov 4, 2024 79.07 79.84 78.64 79.38 0.34 0.43% 423,216
Nov 1, 2024 78.77 80.32 78.52 79.04 0.78 1.00% 566,700
Oct 31, 2024 79.21 80.89 77.21 78.26 -2.57 -3.18% 994,905

Create Price Alert on AXS

Your price alert will notify you when the stock price is above 88.35.

Add to Watchlist