AXIS Capital Holdings Limited (AXS)

NYSE: AXS · Real-Time Price · USD

100.35

+0.84 (0.84%)

At close: Apr 28, 2026, 4:00 PM EDT

100.35

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.86	101.19	99.67	100.35	100.35	0.84%	506,272
Apr 27, 2026	99.00	100.76	99.00	99.51	99.51	0.20%	586,287
Apr 24, 2026	100.83	101.45	99.28	99.31	99.31	-2.14%	422,762
Apr 23, 2026	99.78	101.74	99.24	101.48	101.48	1.59%	392,628
Apr 22, 2026	101.68	102.06	99.18	99.89	99.89	-2.15%	593,017
Apr 21, 2026	102.22	102.85	101.19	102.08	102.08	0.29%	388,287
Apr 20, 2026	101.95	103.00	101.38	101.78	101.78	-0.25%	410,647
Apr 17, 2026	100.58	102.65	100.25	102.04	102.04	1.50%	454,294
Apr 16, 2026	100.52	101.39	99.72	100.53	100.53	-0.21%	615,987
Apr 15, 2026	99.35	101.39	99.32	100.74	100.74	1.35%	559,650
Apr 14, 2026	98.87	100.12	98.74	99.40	99.40	-0.64%	639,504
Apr 13, 2026	97.78	100.40	97.78	100.04	100.04	1.94%	583,599
Apr 10, 2026	101.95	101.95	96.89	98.14	98.14	-4.19%	932,481
Apr 9, 2026	102.50	103.46	101.89	102.43	102.43	-0.45%	609,966
Apr 8, 2026	101.61	103.12	101.42	102.89	102.89	1.80%	439,057
Apr 7, 2026	100.89	102.38	100.44	101.07	101.07	-0.38%	483,186
Apr 6, 2026	101.08	101.90	100.65	101.46	101.46	-0.21%	524,700
Apr 2, 2026	100.28	101.96	99.66	101.67	101.67	1.78%	423,476
Apr 1, 2026	100.69	100.96	99.24	99.89	99.89	-1.50%	573,346
Mar 31, 2026	101.31	101.98	99.79	101.41	101.41	0.71%	405,564
Mar 30, 2026	99.63	101.48	99.03	100.70	100.26	1.81%	440,150
Mar 27, 2026	101.34	101.40	98.71	98.91	98.48	-2.34%	564,219
Mar 26, 2026	102.28	102.28	99.40	101.28	100.84	0.24%	466,725
Mar 25, 2026	102.20	102.79	100.82	101.04	100.60	-0.41%	648,363
Mar 24, 2026	100.06	102.02	100.00	101.46	101.02	1.08%	475,770
Mar 23, 2026	98.69	101.68	98.69	100.38	99.94	0.81%	445,470
Mar 20, 2026	99.89	100.39	99.02	99.57	99.13	0.15%	766,372
Mar 19, 2026	101.80	102.64	99.29	99.42	98.99	-2.35%	651,040
Mar 18, 2026	101.60	102.06	101.14	101.81	101.37	-0.17%	376,290
Mar 17, 2026	101.23	102.50	101.23	101.98	101.53	1.11%	290,714
Mar 16, 2026	101.45	102.57	100.76	100.86	100.42	-0.04%	427,366
Mar 13, 2026	101.33	101.50	100.41	100.90	100.46	0.29%	437,402
Mar 12, 2026	99.15	100.91	98.78	100.61	100.17	0.76%	449,293
Mar 11, 2026	100.74	100.74	99.03	99.85	99.41	-1.38%	563,347
Mar 10, 2026	101.21	103.09	100.45	101.25	100.81	-0.19%	441,717
Mar 9, 2026	102.59	102.59	100.33	101.44	101.00	-1.54%	457,619
Mar 6, 2026	102.84	103.40	100.54	103.03	102.58	-0.51%	444,524
Mar 5, 2026	103.44	104.06	102.33	103.56	103.11	-0.29%	829,750
Mar 4, 2026	104.31	104.95	102.34	103.86	103.41	-0.45%	637,753
Mar 3, 2026	105.10	105.72	102.56	104.33	103.87	-2.41%	667,531
Mar 2, 2026	105.32	107.27	105.06	106.91	106.44	1.13%	579,318
Feb 27, 2026	106.20	106.31	103.75	105.72	105.26	1.06%	604,146
Feb 26, 2026	103.42	105.24	103.18	104.61	104.15	1.97%	455,198
Feb 25, 2026	103.33	103.47	101.08	102.59	102.14	-0.72%	600,487
Feb 24, 2026	104.06	106.31	102.48	103.33	102.88	-0.98%	587,246
Feb 23, 2026	105.26	105.91	103.57	104.35	103.89	-0.63%	1,008,212
Feb 20, 2026	103.46	105.10	102.26	105.01	104.55	2.36%	1,119,551
Feb 19, 2026	103.93	105.00	102.05	102.59	102.14	-1.40%	725,645
Feb 18, 2026	104.35	105.00	102.98	104.05	103.60	-0.29%	596,814
Feb 17, 2026	102.94	104.74	102.94	104.35	103.89	2.45%	936,716
Feb 13, 2026	100.33	102.26	100.12	101.85	101.40	0.73%	696,223
Feb 12, 2026	103.54	103.54	99.51	101.11	100.67	-0.44%	973,410
Feb 11, 2026	103.92	104.05	101.17	101.56	101.12	-1.95%	1,134,980
Feb 10, 2026	103.06	104.25	101.41	103.58	103.13	0.50%	553,227
Feb 9, 2026	105.99	106.74	102.85	103.06	102.61	-3.26%	445,695
Feb 6, 2026	107.13	107.99	106.11	106.53	106.06	-0.06%	386,933
Feb 5, 2026	106.49	108.18	106.10	106.59	106.12	0.35%	592,326
Feb 4, 2026	104.98	107.43	104.98	106.22	105.76	1.34%	557,688
Feb 3, 2026	104.65	106.00	103.45	104.82	104.36	0.92%	583,402
Feb 2, 2026	104.31	105.43	102.61	103.86	103.41	0.66%	831,613
Jan 30, 2026	104.23	104.82	101.98	103.18	102.73	-0.84%	744,055
Jan 29, 2026	107.79	107.79	103.11	104.05	103.60	0.26%	1,035,624
Jan 28, 2026	101.88	104.54	101.49	103.78	103.33	1.24%	787,321
Jan 27, 2026	103.15	103.35	102.06	102.51	102.06	-0.56%	578,469
Jan 26, 2026	102.95	103.65	101.90	103.09	102.64	1.00%	930,142
Jan 23, 2026	102.21	104.01	100.80	102.07	101.62	-0.85%	641,008
Jan 22, 2026	102.68	103.01	101.40	102.95	102.50	-0.39%	474,186
Jan 21, 2026	103.28	104.10	101.03	103.35	102.90	0.59%	946,128
Jan 20, 2026	99.99	102.82	99.50	102.74	102.29	2.80%	1,141,180
Jan 16, 2026	99.68	100.11	98.24	99.94	99.50	-0.40%	694,369
Jan 15, 2026	100.49	101.14	100.01	100.34	99.90	0.09%	682,660
Jan 14, 2026	99.32	101.05	98.67	100.25	99.81	1.21%	677,612
Jan 13, 2026	101.10	101.38	98.32	99.05	98.62	-2.29%	607,295
Jan 12, 2026	101.73	102.62	100.68	101.37	100.93	-0.95%	535,445
Jan 9, 2026	103.33	104.39	102.22	102.34	101.89	-1.48%	433,811
Jan 8, 2026	103.64	104.32	102.56	103.88	103.43	0.63%	618,367
Jan 7, 2026	102.73	103.32	102.02	103.23	102.78	0.16%	541,802
Jan 6, 2026	104.26	104.76	102.09	103.07	102.62	-2.31%	821,557
Jan 5, 2026	103.75	106.12	103.14	105.51	105.05	1.20%	528,707
Jan 2, 2026	106.71	106.80	103.84	104.26	103.80	-2.64%	559,590
Dec 31, 2025	108.25	108.41	107.07	107.09	106.62	-1.54%	656,035
Dec 30, 2025	109.12	109.12	108.46	108.76	107.85	-0.31%	558,002
Dec 29, 2025	109.31	109.57	108.94	109.10	108.18	0.10%	466,922
Dec 26, 2025	109.09	109.21	108.34	108.99	108.07	0.02%	283,486
Dec 24, 2025	109.35	110.34	108.34	108.97	108.05	-0.19%	270,241
Dec 23, 2025	109.33	110.17	108.72	109.18	108.26	0.20%	631,278
Dec 22, 2025	107.37	109.23	107.32	108.96	108.05	0.94%	537,864
Dec 19, 2025	107.43	108.00	106.93	107.94	107.03	0.24%	993,594
Dec 18, 2025	106.69	107.96	106.03	107.68	106.78	0.58%	611,893
Dec 17, 2025	106.93	107.72	105.67	107.06	106.16	-0.07%	597,066
Dec 16, 2025	107.52	108.12	106.75	107.14	106.24	0.64%	655,286
Dec 15, 2025	104.85	106.61	104.45	106.46	105.57	2.01%	613,908
Dec 12, 2025	104.36	104.36	103.33	104.36	103.48	0.70%	455,128
Dec 11, 2025	100.75	103.73	100.74	103.63	102.76	3.26%	449,575
Dec 10, 2025	99.42	101.70	99.00	100.36	99.52	1.28%	709,054
Dec 9, 2025	98.34	99.78	98.34	99.09	98.26	0.53%	435,843
Dec 8, 2025	97.98	99.02	97.16	98.57	97.74	0.74%	658,832
Dec 5, 2025	99.35	99.80	97.67	97.85	97.03	-1.63%	726,321
Dec 4, 2025	99.79	101.26	99.23	99.47	98.63	-0.11%	436,850
Dec 3, 2025	101.79	102.58	99.51	99.58	98.74	-2.00%	802,396