AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
101.37
-1.66 (-1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
101.44
+0.07 (0.07%)
After-hours: Mar 9, 2026, 4:01 PM EDT
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.59 | 102.59 | 100.33 | 101.31 | - | -1.67% | 348,269 |
| Mar 6, 2026 | 102.84 | 103.40 | 100.54 | 103.03 | 103.03 | -0.51% | 411,134 |
| Mar 5, 2026 | 103.44 | 104.06 | 102.33 | 103.56 | 103.56 | -0.29% | 794,572 |
| Mar 4, 2026 | 104.31 | 104.95 | 102.34 | 103.86 | 103.86 | -0.45% | 614,467 |
| Mar 3, 2026 | 105.10 | 105.72 | 102.56 | 104.33 | 104.33 | -2.41% | 667,531 |
| Mar 2, 2026 | 105.32 | 107.27 | 105.06 | 106.91 | 106.91 | 1.13% | 572,529 |
| Feb 27, 2026 | 106.20 | 106.31 | 103.75 | 105.72 | 105.72 | 1.06% | 595,254 |
| Feb 26, 2026 | 103.42 | 105.24 | 103.18 | 104.61 | 104.61 | 1.97% | 452,520 |
| Feb 25, 2026 | 103.33 | 103.47 | 101.08 | 102.59 | 102.59 | -0.72% | 578,043 |
| Feb 24, 2026 | 104.06 | 106.31 | 102.48 | 103.33 | 103.33 | -0.98% | 586,801 |
| Feb 23, 2026 | 105.26 | 105.91 | 103.57 | 104.35 | 104.35 | -0.63% | 995,499 |
| Feb 20, 2026 | 103.46 | 105.10 | 102.26 | 105.01 | 105.01 | 2.36% | 1,112,777 |
| Feb 19, 2026 | 103.93 | 105.00 | 102.05 | 102.59 | 102.59 | -1.40% | 707,684 |
| Feb 18, 2026 | 104.35 | 105.00 | 102.98 | 104.05 | 104.05 | -0.29% | 596,810 |
| Feb 17, 2026 | 102.94 | 104.74 | 102.94 | 104.35 | 104.35 | 2.45% | 919,315 |
| Feb 13, 2026 | 100.33 | 102.26 | 100.12 | 101.85 | 101.85 | 0.73% | 695,735 |
| Feb 12, 2026 | 103.54 | 103.54 | 99.51 | 101.11 | 101.11 | -0.44% | 966,780 |
| Feb 11, 2026 | 103.92 | 104.05 | 101.17 | 101.56 | 101.56 | -1.95% | 1,070,219 |
| Feb 10, 2026 | 103.06 | 104.25 | 101.41 | 103.58 | 103.58 | 0.50% | 553,227 |
| Feb 9, 2026 | 105.99 | 106.74 | 102.85 | 103.06 | 103.06 | -3.26% | 444,532 |
| Feb 6, 2026 | 107.13 | 107.99 | 106.11 | 106.53 | 106.53 | -0.06% | 386,533 |
| Feb 5, 2026 | 106.49 | 108.18 | 106.10 | 106.59 | 106.59 | 0.35% | 592,134 |
| Feb 4, 2026 | 104.98 | 107.43 | 104.98 | 106.22 | 106.22 | 1.34% | 557,215 |
| Feb 3, 2026 | 104.65 | 106.00 | 103.45 | 104.82 | 104.82 | 0.92% | 583,242 |
| Feb 2, 2026 | 104.31 | 105.43 | 102.61 | 103.86 | 103.86 | 0.66% | 831,603 |
| Jan 30, 2026 | 104.23 | 104.82 | 101.98 | 103.18 | 103.18 | -0.84% | 743,665 |
| Jan 29, 2026 | 107.79 | 107.79 | 103.11 | 104.05 | 104.05 | 0.26% | 1,035,624 |
| Jan 28, 2026 | 101.88 | 104.54 | 101.49 | 103.78 | 103.78 | 1.24% | 786,996 |
| Jan 27, 2026 | 103.15 | 103.35 | 102.06 | 102.51 | 102.51 | -0.56% | 578,469 |
| Jan 26, 2026 | 102.95 | 103.65 | 101.90 | 103.09 | 103.09 | 1.00% | 930,134 |
| Jan 23, 2026 | 102.21 | 104.01 | 100.80 | 102.07 | 102.07 | -0.85% | 547,657 |
| Jan 22, 2026 | 102.68 | 103.01 | 101.40 | 102.95 | 102.95 | -0.39% | 474,184 |
| Jan 21, 2026 | 103.28 | 104.10 | 101.03 | 103.35 | 103.35 | 0.59% | 946,060 |
| Jan 20, 2026 | 99.99 | 102.82 | 99.50 | 102.74 | 102.74 | 2.80% | 1,140,932 |
| Jan 16, 2026 | 99.68 | 100.11 | 98.24 | 99.94 | 99.94 | -0.40% | 683,936 |
| Jan 15, 2026 | 100.49 | 101.14 | 100.01 | 100.34 | 100.34 | 0.09% | 682,660 |
| Jan 14, 2026 | 99.32 | 101.05 | 98.67 | 100.25 | 100.25 | 1.21% | 677,612 |
| Jan 13, 2026 | 101.10 | 101.38 | 98.32 | 99.05 | 99.05 | -2.29% | 607,285 |
| Jan 12, 2026 | 101.73 | 102.62 | 100.68 | 101.37 | 101.37 | -0.95% | 535,445 |
| Jan 9, 2026 | 103.33 | 104.39 | 102.22 | 102.34 | 102.34 | -1.48% | 433,771 |
| Jan 8, 2026 | 103.64 | 104.32 | 102.56 | 103.88 | 103.88 | 0.63% | 618,366 |
| Jan 7, 2026 | 102.73 | 103.32 | 102.02 | 103.23 | 103.23 | 0.16% | 541,802 |
| Jan 6, 2026 | 104.26 | 104.76 | 102.09 | 103.07 | 103.07 | -2.31% | 821,557 |
| Jan 5, 2026 | 103.75 | 106.12 | 103.14 | 105.51 | 105.51 | 1.20% | 514,926 |
| Jan 2, 2026 | 106.71 | 106.80 | 103.84 | 104.26 | 104.26 | -2.64% | 545,779 |
| Dec 31, 2025 | 108.25 | 108.41 | 107.07 | 107.09 | 107.09 | -1.54% | 644,498 |
| Dec 30, 2025 | 109.12 | 109.12 | 108.46 | 108.76 | 108.32 | -0.31% | 546,462 |
| Dec 29, 2025 | 109.31 | 109.57 | 108.94 | 109.10 | 108.66 | 0.10% | 466,922 |
| Dec 26, 2025 | 109.09 | 109.21 | 108.34 | 108.99 | 108.55 | 0.02% | 283,486 |
| Dec 24, 2025 | 109.35 | 110.34 | 108.34 | 108.97 | 108.53 | -0.19% | 270,241 |
| Dec 23, 2025 | 109.33 | 110.17 | 108.72 | 109.18 | 108.74 | 0.20% | 631,278 |
| Dec 22, 2025 | 107.37 | 109.23 | 107.32 | 108.96 | 108.52 | 0.94% | 537,864 |
| Dec 19, 2025 | 107.43 | 108.00 | 106.93 | 107.94 | 107.50 | 0.24% | 993,594 |
| Dec 18, 2025 | 106.69 | 107.96 | 106.03 | 107.68 | 107.24 | 0.58% | 611,893 |
| Dec 17, 2025 | 106.93 | 107.72 | 105.67 | 107.06 | 106.63 | -0.07% | 597,066 |
| Dec 16, 2025 | 107.52 | 108.12 | 106.75 | 107.14 | 106.71 | 0.64% | 655,286 |
| Dec 15, 2025 | 104.85 | 106.61 | 104.45 | 106.46 | 106.03 | 2.01% | 613,908 |
| Dec 12, 2025 | 104.36 | 104.36 | 103.33 | 104.36 | 103.94 | 0.70% | 455,128 |
| Dec 11, 2025 | 100.75 | 103.73 | 100.74 | 103.63 | 103.21 | 3.26% | 449,575 |
| Dec 10, 2025 | 99.42 | 101.70 | 99.00 | 100.36 | 99.95 | 1.28% | 709,054 |
| Dec 9, 2025 | 98.34 | 99.78 | 98.34 | 99.09 | 98.69 | 0.53% | 435,843 |
| Dec 8, 2025 | 97.98 | 99.02 | 97.16 | 98.57 | 98.17 | 0.74% | 658,832 |
| Dec 5, 2025 | 99.35 | 99.80 | 97.67 | 97.85 | 97.45 | -1.63% | 726,321 |
| Dec 4, 2025 | 99.79 | 101.26 | 99.23 | 99.47 | 99.07 | -0.11% | 436,850 |
| Dec 3, 2025 | 101.79 | 102.58 | 99.51 | 99.58 | 99.18 | -2.00% | 802,396 |
| Dec 2, 2025 | 102.10 | 102.22 | 100.72 | 101.61 | 101.20 | -0.59% | 793,690 |
| Dec 1, 2025 | 102.20 | 102.68 | 101.21 | 102.21 | 101.80 | -0.03% | 827,013 |
| Nov 28, 2025 | 102.38 | 102.60 | 101.57 | 102.24 | 101.83 | 0.10% | 204,731 |
| Nov 26, 2025 | 100.51 | 102.75 | 100.28 | 102.14 | 101.73 | 1.98% | 925,464 |
| Nov 25, 2025 | 100.40 | 101.36 | 99.97 | 100.16 | 99.75 | 0.59% | 712,071 |
| Nov 24, 2025 | 101.19 | 101.19 | 99.30 | 99.57 | 99.17 | -1.31% | 813,878 |
| Nov 21, 2025 | 100.75 | 102.13 | 100.34 | 100.89 | 100.48 | 0.37% | 499,745 |
| Nov 20, 2025 | 100.02 | 100.95 | 99.28 | 100.52 | 100.11 | 1.19% | 531,380 |
| Nov 19, 2025 | 100.58 | 101.22 | 99.22 | 99.34 | 98.94 | -1.56% | 475,771 |
| Nov 18, 2025 | 100.48 | 101.54 | 99.96 | 100.91 | 100.50 | 0.20% | 493,679 |
| Nov 17, 2025 | 102.79 | 103.07 | 100.67 | 100.71 | 100.30 | -1.47% | 727,594 |
| Nov 14, 2025 | 103.10 | 103.69 | 102.04 | 102.21 | 101.80 | -0.47% | 748,801 |
| Nov 13, 2025 | 101.84 | 102.84 | 101.57 | 102.69 | 102.27 | 1.04% | 585,320 |
| Nov 12, 2025 | 100.22 | 101.78 | 100.04 | 101.63 | 101.22 | 1.06% | 499,560 |
| Nov 11, 2025 | 99.74 | 101.33 | 99.74 | 100.56 | 100.15 | 0.86% | 535,833 |
| Nov 10, 2025 | 98.93 | 100.76 | 98.93 | 99.70 | 99.30 | 0.16% | 600,601 |
| Nov 7, 2025 | 98.23 | 99.65 | 97.45 | 99.54 | 99.14 | 2.00% | 703,340 |
| Nov 6, 2025 | 97.26 | 98.00 | 96.85 | 97.59 | 97.20 | 0.83% | 594,804 |
| Nov 5, 2025 | 96.30 | 97.25 | 95.75 | 96.79 | 96.40 | 0.84% | 669,675 |
| Nov 4, 2025 | 94.72 | 96.19 | 94.63 | 95.98 | 95.59 | 1.74% | 802,705 |
| Nov 3, 2025 | 93.00 | 94.39 | 92.23 | 94.34 | 93.96 | 0.73% | 1,059,087 |
| Oct 31, 2025 | 92.57 | 93.95 | 92.53 | 93.66 | 93.28 | 0.17% | 1,067,872 |
| Oct 30, 2025 | 90.18 | 94.10 | 89.48 | 93.50 | 93.12 | 5.95% | 1,229,973 |
| Oct 29, 2025 | 88.49 | 89.67 | 88.07 | 88.25 | 87.89 | -0.94% | 1,106,051 |
| Oct 28, 2025 | 90.68 | 91.06 | 88.76 | 89.09 | 88.73 | -2.34% | 1,063,247 |
| Oct 27, 2025 | 91.30 | 91.34 | 90.57 | 91.22 | 90.85 | 0.09% | 905,621 |
| Oct 24, 2025 | 92.77 | 93.20 | 90.90 | 91.14 | 90.77 | -1.46% | 935,025 |
| Oct 23, 2025 | 91.89 | 92.67 | 91.35 | 92.49 | 92.12 | 0.61% | 673,321 |
| Oct 22, 2025 | 92.21 | 92.21 | 90.38 | 91.93 | 91.56 | -0.11% | 856,895 |
| Oct 21, 2025 | 92.36 | 92.63 | 91.60 | 92.03 | 91.66 | 0.02% | 1,062,977 |
| Oct 20, 2025 | 93.68 | 93.68 | 91.16 | 92.01 | 91.64 | -0.55% | 844,804 |
| Oct 17, 2025 | 92.33 | 92.90 | 91.77 | 92.52 | 92.15 | 0.43% | 853,374 |
| Oct 16, 2025 | 94.50 | 94.50 | 91.89 | 92.12 | 91.75 | -4.05% | 703,609 |
| Oct 15, 2025 | 98.89 | 98.91 | 96.00 | 96.01 | 95.62 | -2.90% | 748,527 |
| Oct 14, 2025 | 96.32 | 98.88 | 96.32 | 98.88 | 98.48 | 1.58% | 576,282 |