AXS - AXIS Capital Holdings Limited

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 19, 2019 65.33 65.32 64.90 65.28 65.28 320,684
Aug 16, 2019 64.85 65.04 63.44 64.88 64.88 374,400
Aug 15, 2019 63.69 64.86 63.44 64.70 64.70 683,700
Aug 14, 2019 64.30 64.65 63.39 63.46 63.46 375,000
Aug 13, 2019 64.04 64.92 63.82 64.68 64.68 658,100
Aug 12, 2019 64.34 65.08 64.04 64.13 64.13 324,800
Aug 09, 2019 64.00 64.46 63.74 64.04 64.04 360,800
Aug 08, 2019 64.04 64.46 63.81 63.94 63.94 301,400
Aug 07, 2019 63.02 64.15 62.56 63.98 63.98 418,000
Aug 06, 2019 62.51 63.38 61.78 63.37 63.37 350,400
Aug 05, 2019 62.72 63.14 61.96 62.33 62.33 396,300
Aug 02, 2019 62.40 63.11 62.13 62.65 62.65 497,700
Aug 01, 2019 63.69 63.82 62.15 62.35 62.35 783,300
Jul 31, 2019 61.37 64.29 61.03 63.67 63.67 988,600
Jul 30, 2019 61.30 61.98 61.02 61.37 61.37 704,800
Jul 29, 2019 61.87 62.17 61.15 61.42 61.42 400,900
Jul 26, 2019 61.36 61.88 61.05 61.73 61.73 290,000
Jul 25, 2019 61.00 61.42 60.87 61.26 61.26 271,200
Jul 24, 2019 60.39 61.22 60.34 61.00 61.00 452,200
Jul 23, 2019 59.89 60.49 59.63 60.41 60.41 452,700
Jul 22, 2019 60.03 60.14 59.78 59.89 59.89 370,400
Jul 19, 2019 60.88 60.91 59.77 59.91 59.91 602,900
Jul 18, 2019 59.99 60.09 59.58 59.94 59.94 365,700
Jul 17, 2019 60.00 60.00 59.51 59.88 59.88 388,000
Jul 16, 2019 60.50 60.73 59.90 60.13 60.13 284,900
Jul 15, 2019 60.43 60.94 60.42 60.64 60.64 364,200
Jul 12, 2019 60.23 60.82 59.96 60.34 60.34 496,800
Jul 11, 2019 60.99 61.23 60.15 60.26 60.26 596,200
Jul 10, 2019 61.02 61.58 60.01 60.85 60.85 332,100
Jul 09, 2019 60.65 60.97 60.53 60.97 60.97 338,900
Jul 08, 2019 60.97 61.18 60.56 60.66 60.66 380,900
Jul 05, 2019 60.69 61.25 60.55 61.00 61.00 263,700
Jul 03, 2019 60.53 60.84 60.35 60.76 60.76 203,100
Jul 02, 2019 60.39 60.70 59.92 60.31 60.31 475,800
Jul 01, 2019 59.85 60.28 59.71 60.25 60.25 354,200
Jun 28, 2019 58.67 59.65 58.67 59.65 59.65 686,700
Jun 27, 2019 58.21 58.52 57.82 58.43 58.43 413,600
Jun 27, 2019 0.4 Dividend
Jun 26, 2019 59.87 59.90 58.50 58.52 58.12 648,000
Jun 25, 2019 59.84 60.21 59.71 59.79 59.38 356,000
Jun 24, 2019 59.54 60.37 59.53 59.77 59.36 369,700
Jun 21, 2019 60.59 60.66 59.65 59.65 59.24 601,900
Jun 20, 2019 60.67 60.70 59.85 60.51 60.10 433,600
Jun 19, 2019 60.00 60.79 59.97 60.54 60.13 495,200
Jun 18, 2019 60.28 60.50 59.70 59.81 59.40 415,500
Jun 17, 2019 60.66 60.92 60.13 60.13 59.72 476,300
Jun 14, 2019 60.40 60.69 60.21 60.59 60.18 436,200
Jun 13, 2019 59.88 60.50 59.54 60.48 60.07 1,148,500
Jun 12, 2019 59.89 60.13 59.65 59.94 59.53 335,600
Jun 11, 2019 60.34 60.34 59.75 60.00 59.59 381,400
Jun 10, 2019 60.79 60.79 60.05 60.18 59.77 780,500
Jun 07, 2019 60.78 60.90 60.42 60.59 60.18 457,800
Jun 06, 2019 60.59 60.88 60.28 60.59 60.18 429,500
Jun 05, 2019 60.40 60.52 60.07 60.47 60.06 774,600
Jun 04, 2019 60.61 60.85 59.42 60.18 59.77 681,600
Jun 03, 2019 59.50 60.50 59.11 60.48 60.07 622,500
May 31, 2019 58.40 60.04 58.12 59.58 59.17 1,094,500
May 30, 2019 58.72 59.00 58.37 58.62 58.22 701,700
May 29, 2019 59.23 59.44 58.44 58.68 58.28 473,200
May 28, 2019 60.40 60.67 59.29 59.30 58.89 455,300
May 24, 2019 60.23 60.59 60.04 60.39 59.98 489,700
May 23, 2019 59.60 60.09 58.97 60.02 59.61 856,300
May 22, 2019 58.32 59.07 58.03 59.00 58.60 516,200
May 21, 2019 58.70 59.07 58.16 58.35 57.95 548,700
May 20, 2019 58.53 59.20 58.48 58.58 58.18 320,300
May 17, 2019 58.37 59.04 58.37 58.61 58.21 558,300
May 16, 2019 58.05 58.88 58.05 58.86 58.46 568,500
May 15, 2019 57.60 58.66 57.50 58.11 57.71 440,000
May 14, 2019 57.33 58.16 56.98 57.94 57.54 520,800
May 13, 2019 57.73 57.79 56.96 57.28 56.89 455,600
May 10, 2019 56.68 58.38 56.68 58.38 57.98 727,800
May 09, 2019 56.31 57.07 56.29 56.85 56.46 594,100
May 08, 2019 57.09 57.66 56.60 56.65 56.26 592,700
May 07, 2019 56.73 57.53 56.69 57.13 56.74 514,800
May 06, 2019 56.78 57.06 56.46 57.02 56.63 342,600
May 03, 2019 57.13 57.43 56.88 57.17 56.78 416,000
May 02, 2019 56.99 57.44 56.53 56.99 56.60 512,300
May 01, 2019 56.84 57.51 56.84 57.06 56.67 596,300
Apr 30, 2019 56.68 56.94 56.39 56.85 56.46 680,000
Apr 29, 2019 57.10 57.53 56.71 56.90 56.51 568,000
Apr 26, 2019 57.03 57.23 56.18 57.11 56.72 811,700
Apr 25, 2019 56.25 57.48 56.12 57.21 56.82 1,349,800
Apr 24, 2019 57.77 58.50 57.74 57.98 57.58 631,800
Apr 23, 2019 56.82 57.86 56.80 57.72 57.33 780,200
Apr 22, 2019 56.79 57.18 56.50 56.71 56.32 273,200
Apr 18, 2019 56.83 57.51 56.62 56.99 56.60 738,500
Apr 17, 2019 57.07 57.07 56.33 56.73 56.34 439,300
Apr 16, 2019 57.19 57.50 57.09 57.17 56.78 433,700
Apr 15, 2019 56.71 57.08 56.63 56.90 56.51 401,700
Apr 12, 2019 56.54 56.81 56.52 56.75 56.36 623,500
Apr 11, 2019 55.63 56.34 55.63 56.29 55.91 467,800
Apr 10, 2019 55.21 55.85 55.09 55.71 55.33 417,300
Apr 09, 2019 55.58 55.79 54.89 55.09 54.71 750,500
Apr 08, 2019 55.24 55.94 55.05 55.82 55.44 1,126,000
Apr 05, 2019 55.13 55.36 54.92 55.20 54.82 485,100
Apr 04, 2019 54.95 55.41 54.87 55.06 54.68 617,600
Apr 03, 2019 55.14 55.37 54.59 54.94 54.56 505,200
Apr 02, 2019 55.34 55.55 54.96 54.99 54.61 434,100
Apr 01, 2019 55.11 55.48 54.66 55.35 54.97 736,900
Mar 29, 2019 55.32 55.52 54.53 54.78 54.41 699,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...