Axis Capital Holdings Limited Common Stock (AXS)

Last Price95.51

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 2nd, 6:29 AM EDT

Historical Prices For Axis Capital Holdings Limited Common Stock (AXS)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	93.66	95.56	93.05	95.51	700,042	95.51
9/30/2026	94.67	95.22	93.89	94.20	1,059,398	94.20
9/29/2026	94.06	95.34	94.06	95.24	825,140	94.80
9/28/2026	94.55	94.96	93.75	94.45	700,566	94.01
9/25/2026	95.18	95.24	94.33	94.45	441,738	94.01
9/24/2026	95.49	96.31	94.53	94.72	504,401	94.28
9/23/2026	96.00	96.99	95.26	95.31	711,754	94.87
9/22/2026	98.11	98.11	96.14	96.28	590,626	95.84
9/21/2026	99.21	99.99	97.63	97.97	566,467	97.52
9/18/2026	99.51	100.31	98.68	99.20	1,002,547	98.74
9/17/2026	99.96	100.65	99.02	99.98	826,105	99.52
9/16/2026	99.71	100.13	98.53	99.59	801,981	99.13
9/15/2026	99.30	100.69	98.93	100.54	827,969	100.08
9/14/2026	98.90	100.83	98.89	100.00	724,789	99.54
9/11/2026	99.29	99.80	96.86	98.24	881,996	97.79
9/10/2026	99.91	99.91	98.04	98.89	623,463	98.43
9/09/2026	98.40	98.82	97.31	98.38	448,597	97.93
9/08/2026	99.89	100.31	98.46	98.61	544,781	98.15
9/04/2026	100.35	101.64	100.35	101.14	612,456	100.67
9/03/2026	100.36	102.67	100.34	101.40	643,198	100.93
9/02/2026	100.66	101.01	99.38	99.67	416,559	99.21
9/01/2026	99.01	100.14	99.01	99.80	479,291	99.34
8/31/2026	99.52	99.68	98.53	98.78	529,237	98.32
8/28/2026	99.29	99.84	98.94	99.52	371,754	99.06
8/27/2026	98.84	99.64	98.44	99.03	372,632	98.57
8/26/2026	99.41	101.00	99.01	100.01	556,360	99.55
8/25/2026	99.09	99.65	98.48	99.41	579,839	98.95
8/24/2026	99.22	100.78	99.22	99.34	414,262	98.88
8/21/2026	99.09	99.59	98.53	98.73	519,295	98.27
8/20/2026	98.23	99.61	97.09	98.60	715,710	98.14
8/19/2026	101.33	101.33	98.49	98.55	619,839	98.09
8/18/2026	101.01	102.04	100.57	100.74	528,400	100.28
8/17/2026	100.69	101.61	99.68	99.88	511,969	99.42
8/14/2026	100.26	101.88	99.76	101.20	617,850	100.73
8/13/2026	100.35	100.69	99.42	100.01	509,685	99.55
8/12/2026	100.33	102.22	99.20	99.43	836,168	98.97
8/11/2026	101.28	102.25	100.57	100.72	487,369	100.25
8/10/2026	102.86	103.37	101.18	101.79	690,732	101.32
8/07/2026	103.62	103.97	101.81	103.49	492,573	103.01
8/06/2026	104.85	104.99	103.69	104.45	597,665	103.97
8/05/2026	103.90	105.36	103.45	104.25	602,418	103.77
8/04/2026	104.28	105.21	103.57	103.75	744,519	103.27
8/03/2026	104.97	106.71	104.92	105.87	664,181	105.38
7/31/2026	105.97	106.17	103.17	105.32	864,087	104.83
7/30/2026	104.96	105.82	103.34	105.05	1,489,410	104.56
7/29/2026	97.94	109.91	97.94	105.96	2,311,743	105.47
7/28/2026	117.52	119.99	117.11	119.27	908,411	118.72
7/27/2026	116.29	118.00	116.27	117.05	722,998	116.51
7/24/2026	113.60	116.95	113.60	116.50	432,214	115.96
7/23/2026	113.47	114.75	111.89	114.62	412,000	114.09
7/22/2026	114.40	114.50	112.90	113.65	482,244	113.13
7/21/2026	114.71	114.94	113.80	114.52	482,066	113.99
7/20/2026	114.76	116.01	114.40	115.03	474,108	114.50
7/17/2026	114.64	116.63	113.23	114.78	549,882	114.25
7/16/2026	111.45	114.00	111.41	113.62	1,133,994	113.09
7/15/2026	111.86	112.23	108.84	110.71	969,725	110.20
7/14/2026	113.90	114.47	112.41	112.44	692,007	111.92
7/13/2026	114.12	115.26	113.63	114.52	576,756	113.99
7/10/2026	112.82	113.79	112.18	113.06	590,674	112.54
7/09/2026	113.55	113.96	112.14	112.42	880,037	111.90
7/08/2026	114.21	114.31	112.71	112.85	711,652	112.33
7/07/2026	113.75	115.91	113.25	114.53	872,078	114.00
7/06/2026	112.83	113.76	112.44	113.06	601,409	112.54
7/02/2026	110.79	113.50	108.38	113.36	754,176	112.84