AXIS Capital Limited (AXS)
96.81
0.53 (0.55%)
At close: Feb 28, 2025, 3:59 PM
96.88
0.07%
After-hours: Feb 28, 2025, 07:00 PM EST
AXS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 96.45 | 97.33 | 95.15 | 96.88 | 0.60 | 0.62% | 752,810 |
| 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 |
| Jan 22, 2025 | 89.74 | 90.00 | 88.63 | 88.91 | -0.29 | -0.33% | 669,223 |
| Jan 21, 2025 | 90.35 | 90.71 | 89.04 | 89.20 | -1.03 | -1.14% | 1,205,700 |
| Jan 17, 2025 | 90.21 | 90.89 | 89.95 | 90.23 | 0.19 | 0.21% | 592,860 |
| Jan 16, 2025 | 88.87 | 90.35 | 88.87 | 90.04 | 1.51 | 1.71% | 623,300 |
| Jan 15, 2025 | 89.10 | 89.54 | 87.96 | 88.53 | 0.71 | 0.81% | 621,600 |
| Jan 14, 2025 | 85.70 | 87.99 | 85.37 | 87.82 | 1.98 | 2.31% | 589,900 |
| 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 |