$54.84 +0.70 (%) Axis Capital Holdings Ltd - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXS historical data

Date Open High Low Close Volume
5/24/201654.4454.9554.1654.84306,447
5/23/201654.4654.5454.0054.14477,549
5/20/201653.9254.5853.7954.39517,005
5/19/201654.4154.5453.7153.90421,787
5/18/201653.7654.6553.3854.50552,408
5/17/201654.0254.5853.5353.76421,942
5/16/201653.8754.3853.7654.02397,990
5/13/201654.0054.2253.7754.10436,443
5/12/201653.9254.2353.7554.04338,576
5/11/201654.4654.6653.7653.78694,539
5/10/201654.4754.9054.1654.48805,164
5/9/201654.1954.5854.1854.46931,929
5/6/201653.7854.4053.7854.27346,626
5/5/201653.9454.4853.7253.96557,505
5/4/201653.5754.0853.2753.98416,819
5/3/201653.0053.9153.0053.88568,712
5/2/201653.2753.8652.9953.58681,988
4/29/201652.3753.7452.3753.27802,246
4/28/201652.5353.2852.2152.66443,130
4/27/201652.2053.6351.0152.96529,489
4/26/201654.4254.8453.1653.41685,822
4/25/201654.5454.6954.1454.59263,684
4/22/201654.1854.7453.9654.74272,764
4/21/201655.3955.5953.9954.02414,005
4/20/201655.4755.7155.1755.52213,426
4/19/201655.9856.1855.3255.50372,505
4/18/201655.5055.8455.0955.83401,656
4/15/201655.2055.5654.5455.48465,497
4/14/201655.0655.3754.6254.88493,934
4/13/201654.9155.1954.6755.17499,853
4/12/201654.2155.3353.6454.88668,002
4/11/201654.0254.3553.8353.91339,448
4/8/201654.4754.5853.9154.08257,011
4/7/201654.4154.5853.7954.24427,567
4/6/201654.7354.8554.3654.63305,666
4/5/201655.0555.4354.5954.61293,034
4/4/201656.0956.1055.2455.29223,693
4/1/201655.3956.1555.2256.03348,877
3/31/201654.9955.5454.6955.46803,553
3/30/201654.8755.3554.8054.99301,606
3/29/201654.5154.9054.3754.69442,347
3/28/201654.6255.1254.4355.02240,530
3/24/201655.0155.2154.2754.46462,578
3/23/201655.0155.4554.8955.06356,377
3/22/201655.3055.6554.9455.06379,241
3/21/201655.0155.4054.4155.05428,132
3/18/201654.6155.0254.2855.02781,444
3/17/201654.8255.1454.6654.68581,626
3/16/201654.0754.9954.0754.71355,239
3/15/201654.4654.4653.8954.22538,546
3/14/201654.4954.8454.2854.67485,541
3/11/201654.9854.9954.6054.82388,722
3/10/201654.3154.8754.1454.49339,533
3/9/201654.4654.9054.0954.29322,983
3/8/201654.7754.9054.2454.44338,596
3/7/201654.8355.2954.7655.06377,858
3/4/201655.0555.2754.7655.05311,096
3/3/201655.4855.5754.9855.05348,481
3/2/201654.8155.5454.7355.50526,886
3/1/201653.8054.9053.5454.84562,186
2/29/201653.8054.0353.5153.71494,095
2/26/201654.0054.1453.7253.91418,568
2/25/201653.7554.0653.5653.83325,498
2/24/201652.9253.7952.6753.65571,383
2/23/201653.5653.6853.0153.16579,518
2/22/201654.3554.4853.4753.64692,294
2/19/201653.6654.3353.4753.97425,720
2/18/201653.2854.0152.9153.77727,148
2/17/201653.0053.4152.5653.28850,961
2/16/201651.9252.8651.7752.81657,961
2/12/201652.5753.0752.0952.301,200,583
2/11/201652.3052.6352.0952.21380,223
2/10/201652.1953.6952.0153.03599,386
2/9/201651.8852.4051.6752.20670,815
2/8/201652.0752.4851.8452.17865,846
2/5/201652.9153.2152.3552.50926,542
2/4/201652.5053.1252.1952.78821,666
2/3/201652.1453.3852.1452.77817,197
2/2/201653.6854.0153.2953.80535,128
2/1/201653.7854.3753.6654.00738,679
1/29/201653.3753.9153.2053.911,001,894
1/28/201653.2753.5652.7653.24385,208
1/27/201652.6753.5552.5753.02394,577
1/26/201652.7153.1852.4652.66837,487
1/25/201652.8653.2552.5352.62554,891
1/22/201652.9653.2752.6053.06418,019
1/21/201652.6152.9352.2352.48356,250
1/20/201652.8653.1851.7152.64654,166
1/19/201654.2054.4452.9253.331,415,295
1/15/201654.0754.8053.7054.20632,883
1/14/201654.4455.3654.1054.97645,935
1/13/201655.2355.4154.3054.41602,065
1/12/201654.9055.1854.5754.89459,363
1/11/201654.7855.1154.1554.87556,466
1/8/201655.1855.4554.5254.68563,713
1/7/201654.9355.8754.6855.02510,885
1/6/201655.5556.1655.3655.66473,201
1/5/201655.8656.3955.6256.03411,332
1/4/201655.7955.9855.4055.90518,021
12/31/201556.8257.0056.2256.22218,486
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center