$51.05 +0.44 (%) Axis Capital Holdings Ltd - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXS historical data

Date Open High Low Close Volume
12/18/201450.3950.6150.0350.61453,416
12/17/201449.3050.1449.1149.941,040,419
12/16/201449.0749.7248.8449.24616,319
12/15/201449.4649.8348.6449.07408,270
12/12/201449.5649.8949.2349.24497,320
12/11/201450.0850.6149.7949.88339,014
12/10/201450.6850.8449.8349.85371,228
12/9/201450.9851.3050.6250.70383,101
12/8/201450.6951.5950.6451.33609,323
12/5/201450.2350.5050.2250.45421,427
12/4/201450.2750.3149.9650.17729,295
12/3/201449.7750.3649.7750.25495,609
12/2/201449.9050.0749.6749.80483,229
12/1/201449.8750.1449.7549.77387,468
11/28/201450.0150.2949.9550.05169,647
11/26/201449.9250.0949.7350.00301,885
11/25/201450.0650.2149.8549.92721,482
11/24/201449.9850.0949.6050.08740,109
11/21/201450.0050.2449.7749.80712,279
11/20/201449.2349.9249.2149.83616,481
11/19/201449.7049.7149.3349.53854,774
11/18/201449.6049.8749.4949.72741,488
11/17/201449.6849.8049.4849.63832,174
11/14/201449.6549.8449.4849.82841,277
11/13/201449.4049.7249.2249.64551,179
11/12/201449.1249.3749.0549.33322,282
11/11/201449.1749.4449.1349.24379,803
11/10/201449.4349.6449.1749.22512,812
11/7/201449.1949.5749.0049.46477,320
11/6/201449.0049.3048.6749.17428,096
11/5/201448.8249.0448.5249.01600,167
11/4/201447.9248.6347.9048.58694,112
11/3/201448.0948.2247.7047.96831,589
10/31/201447.8948.2447.6248.14814,574
10/30/201447.5647.6946.4247.32833,482
10/29/201447.8248.1147.5347.78687,367
10/28/201447.7648.0247.3947.88626,718
10/27/201447.3447.5847.2347.51506,786
10/24/201446.8847.4646.7847.38398,870
10/23/201448.1548.2646.7646.801,157,084
10/22/201447.6248.2347.5447.76461,856
10/21/201446.4447.4946.3047.46501,248
10/20/201446.0746.3045.7646.25377,294
10/17/201445.9246.3145.5546.22422,494
10/16/201445.2845.7144.9445.59468,239
10/15/201445.7745.8945.0045.65660,068
10/14/201445.8446.4445.7646.25754,984
10/13/201446.0846.3845.7345.73780,438
10/10/201446.2546.5846.0446.04617,493
10/9/201447.2047.3146.2546.27618,637
10/8/201446.9747.3646.9147.30868,347
10/7/201447.1847.3346.8646.88555,657
10/6/201447.5747.8347.2047.20352,964
10/3/201447.1547.5647.1347.47864,328
10/2/201447.0047.1946.7246.87467,041
10/1/201447.3147.4246.9547.01347,155
9/30/201447.3347.6346.9447.33498,602
9/29/201447.5147.6246.9747.33780,395
9/26/201447.6948.0247.3847.83296,473
9/25/201448.2048.2247.7747.86565,483
9/24/201447.9248.4147.8748.26503,653
9/23/201448.2048.2647.8347.85717,833
9/22/201448.1048.4348.0548.341,103,044
9/19/201448.3948.5248.0048.24992,483
9/18/201447.8848.3447.7848.30569,033
9/17/201447.8048.0347.7247.76634,780
9/16/201447.8848.2847.7747.79439,725
9/15/201447.5948.1047.5347.91423,560
9/12/201447.8448.0147.5847.60553,563
9/11/201447.7747.9547.6647.83636,480
9/10/201447.8748.0547.6847.86360,191
9/9/201448.0048.1547.5447.85494,560
9/8/201448.1948.3047.9048.09487,424
9/5/201448.1048.4048.0848.19297,753
9/4/201448.1748.6648.1448.16560,047
9/3/201448.4748.6448.1848.19559,749
9/2/201448.2548.5648.0348.28537,814
8/29/201447.9048.5847.8048.22697,581
8/28/201447.8248.1147.8247.84496,618
8/27/201447.5847.8947.5647.85620,176
8/26/201447.7447.8747.4847.58500,491
8/25/201447.4247.7347.0747.63503,805
8/22/201447.3247.3246.9747.10649,449
8/21/201446.9547.4946.8447.421,025,245
8/20/201446.5947.3346.5746.92906,994
8/19/201446.8446.9146.5346.70560,202
8/18/201446.7646.9146.6046.72504,684
8/15/201446.8346.9546.3846.60827,062
8/14/201446.2646.6746.2246.63674,453
8/13/201446.1446.3246.0746.23484,045
8/12/201445.7646.1545.6945.95575,096
8/11/201445.5045.7945.3345.74618,194
8/8/201444.9745.4344.5845.30895,260
8/7/201444.7445.0044.6244.82687,563
8/6/201444.5644.7044.4144.62706,974
8/5/201444.9344.9944.5344.63801,130
8/4/201445.5545.5544.3644.781,302,861
8/1/201443.0744.2643.0044.00832,756
7/31/201443.6543.9043.0543.151,103,514
7/30/201445.1745.1843.3943.551,785,337
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center