Skip to main content
AXIS Capital Holdings Limited (AXS)
NYSE: AXS · Real-Time Price · USD
97.85
-1.62 (-1.63%)
Dec 5, 2025, 4:00 PM EST - Market closed

AXIS Capital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202599.3599.8097.6797.8597.85-1.63%706,525
Dec 4, 202599.79101.2699.2399.4799.47-0.11%436,850
Dec 3, 2025101.79102.5899.5199.5899.58-2.00%801,896
Dec 2, 2025102.10102.22100.72101.61101.61-0.59%609,690
Dec 1, 2025102.20102.68101.21102.21102.21-0.03%827,013
Nov 28, 2025102.38102.60101.57102.24102.240.10%204,728
Nov 26, 2025100.51102.75100.28102.14102.141.98%925,424
Nov 25, 2025100.40101.3699.97100.16100.160.59%690,328
Nov 24, 2025101.19101.1999.3099.5799.57-1.31%805,607
Nov 21, 2025100.75102.13100.34100.89100.890.37%499,708
Nov 20, 2025100.02100.9599.28100.52100.521.19%531,380
Nov 19, 2025100.58101.2299.2299.3499.34-1.56%475,771
Nov 18, 2025100.48101.5499.96100.91100.910.20%493,679
Nov 17, 2025102.79103.07100.67100.71100.71-1.47%727,594
Nov 14, 2025103.10103.69102.04102.21102.21-0.47%748,801
Nov 13, 2025101.84102.84101.57102.69102.691.04%585,320
Nov 12, 2025100.22101.78100.04101.63101.631.06%499,560
Nov 11, 202599.74101.3399.74100.56100.560.86%535,833
Nov 10, 202598.93100.7698.9399.7099.700.16%600,601
Nov 7, 202598.2399.6597.4599.5499.542.00%703,340
Nov 6, 202597.2698.0096.8597.5997.590.83%594,804
Nov 5, 202596.3097.2595.7596.7996.790.84%669,675
Nov 4, 202594.7296.1994.6395.9895.981.74%802,705
Nov 3, 202593.0094.3992.2394.3494.340.73%1,059,087
Oct 31, 202592.5793.9592.5393.6693.660.17%1,067,872
Oct 30, 202590.1894.1089.4893.5093.505.95%1,229,973
Oct 29, 202588.4989.6788.0788.2588.25-0.94%1,106,051
Oct 28, 202590.6891.0688.7689.0989.09-2.34%1,063,247
Oct 27, 202591.3091.3490.5791.2291.220.09%905,621
Oct 24, 202592.7793.2090.9091.1491.14-1.46%935,025
Oct 23, 202591.8992.6791.3592.4992.490.61%673,321
Oct 22, 202592.2192.2190.3891.9391.93-0.11%856,895
Oct 21, 202592.3692.6391.6092.0392.030.02%1,062,977
Oct 20, 202593.6893.6891.1692.0192.01-0.55%844,804
Oct 17, 202592.3392.9091.7792.5292.520.43%853,374
Oct 16, 202594.5094.5091.8992.1292.12-4.05%703,609
Oct 15, 202598.8998.9196.0096.0196.01-2.90%748,527
Oct 14, 202596.3298.8896.3298.8898.881.58%576,282
Oct 13, 202595.9898.2495.8497.3497.341.17%500,234
Oct 10, 202597.1197.4396.1296.2196.21-0.60%412,264
Oct 9, 202597.5697.7396.1196.7996.79-0.22%833,764
Oct 8, 202598.1398.5696.7897.0097.000.48%841,097
Oct 7, 202595.8296.9695.0196.5496.541.63%896,195
Oct 6, 202595.0096.0794.7794.9994.990.50%604,054
Oct 3, 202593.9894.9393.8194.5294.520.72%654,618
Oct 2, 202594.5994.7493.4993.8493.84-0.38%917,314
Oct 1, 202595.5596.3194.1794.2094.20-1.67%547,788
Sep 30, 202594.7296.0994.3695.8095.800.76%494,120
Sep 29, 202595.6095.6194.6295.0894.64-0.93%705,328
Sep 26, 202595.5996.9395.0795.9795.531.46%676,001
Sep 25, 202596.7997.1694.4794.5994.15-2.05%850,174
Sep 24, 202595.1797.0394.7496.5796.121.49%1,116,299
Sep 23, 202595.1096.1194.8595.1594.710.07%784,423
Sep 22, 202595.5996.2295.0795.0894.64-0.29%671,589
Sep 19, 202596.3396.7995.0895.3694.92-0.97%1,643,155
Sep 18, 202596.1596.8794.9796.2995.841.44%507,756
Sep 17, 202594.4795.6794.1694.9294.480.60%733,334
Sep 16, 202596.1796.4494.2194.3593.91-1.69%674,865
Sep 15, 202598.8099.2195.7595.9795.53-3.14%566,291
Sep 12, 202598.8799.9298.7499.0898.62-0.22%573,022
Sep 11, 202597.4799.3997.3399.3098.842.28%469,332
Sep 10, 202596.6097.4096.2797.0996.640.09%367,851
Sep 9, 202598.0398.1196.9797.0096.55-1.11%546,544
Sep 8, 202597.4798.2696.2398.0997.640.68%730,224
Sep 5, 202599.2099.7897.0697.4396.98-1.87%612,493
Sep 4, 202598.9699.3496.7699.2998.831.02%382,668
Sep 3, 202598.1898.8597.5198.2997.84-0.43%523,677
Sep 2, 202598.2498.8597.6098.7198.250.13%480,661
Aug 29, 202598.9099.3098.3398.5898.12-0.06%463,745
Aug 28, 202598.2898.6797.5098.6498.180.25%526,234
Aug 27, 202597.3098.9097.0098.3997.931.43%563,058
Aug 26, 202597.6697.9296.8097.0096.55-1.12%743,408
Aug 25, 202599.1199.1197.9298.1097.65-1.10%486,493
Aug 22, 202599.69100.0598.8499.1998.730.23%504,643
Aug 21, 202597.5699.0097.3998.9698.501.38%678,574
Aug 20, 202596.2598.0196.0697.6197.161.20%623,906
Aug 19, 202595.0896.4995.0896.4596.001.52%362,673
Aug 18, 202595.1595.3494.7095.0194.57-0.25%442,080
Aug 15, 202596.7797.5395.0895.2594.81-2.14%937,248
Aug 14, 202598.0398.0396.2397.3396.88-0.80%602,485
Aug 13, 202597.1298.3596.8298.1197.661.17%431,135
Aug 12, 202596.4697.1195.9796.9896.530.99%443,772
Aug 11, 202596.6997.0395.7396.0395.59-0.46%572,120
Aug 8, 202596.5097.1596.2096.4796.020.59%796,605
Aug 7, 202595.4196.0294.6495.9095.460.65%911,665
Aug 6, 202594.2595.5193.8095.2894.841.01%641,712
Aug 5, 202594.3994.7193.5494.3393.890.26%821,089
Aug 4, 202594.0094.6993.5894.0993.650.81%823,725
Aug 1, 202593.2493.7191.7793.3392.90-0.54%690,630
Jul 31, 202593.1495.2693.0093.8493.410.18%1,279,458
Jul 30, 202597.6097.6193.0493.6793.24-3.56%1,230,658
Jul 29, 202597.5097.7796.4197.1396.680.88%949,151
Jul 28, 202596.6696.8496.1096.2895.83-0.72%716,728
Jul 25, 202596.3697.3195.9496.9896.531.09%415,425
Jul 24, 202596.5696.9295.7595.9395.49-1.46%705,207
Jul 23, 202596.9097.3995.9897.3596.900.37%1,319,277
Jul 22, 202596.3197.7396.3196.9996.540.93%487,491
Jul 21, 202597.4697.6496.1096.1095.66-1.04%381,030
Jul 18, 202597.0498.1796.8397.1196.660.11%324,207
Jul 17, 202595.6097.2395.0297.0096.551.13%647,032