$51.28 -0.17 (%) Axis Capital Holdings Ltd - NYSE

Mar. 27, 2015 | 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
3/27/201551.0751.4350.8751.281,180,515
3/26/201551.2751.8551.2751.45706,331
3/25/201551.1651.3851.0451.30939,949
3/24/201551.5451.5650.9851.06906,565
3/23/201551.3651.8051.1851.55606,216
3/20/201551.5251.5451.0851.301,052,326
3/19/201551.3751.4550.7951.45613,471
3/18/201550.9951.3650.7551.35988,508
3/17/201550.6551.3250.4551.23746,462
3/16/201550.7651.2050.7050.89328,438
3/13/201550.6150.8150.3350.70672,856
3/12/201550.6650.9650.4050.73738,062
3/11/201550.2550.7550.2550.63462,458
3/10/201551.2751.2949.9250.28838,128
3/9/201551.4551.6451.2751.50556,955
3/6/201550.7651.5550.5151.49706,627
3/5/201551.0251.2250.6650.93706,857
3/4/201551.7651.7950.7950.851,129,787
3/3/201551.9151.9951.4551.85784,339
3/2/201551.8752.0951.7451.951,081,754
2/27/201551.8052.1451.4251.83628,335
2/26/201551.9452.0351.6451.90593,335
2/25/201551.9752.0851.8152.00819,956
2/24/201552.0552.4151.9352.06504,232
2/23/201552.3452.3451.6852.17788,133
2/20/201551.9652.2751.7152.23402,684
2/19/201552.0052.2851.7352.07447,448
2/18/201551.8552.1451.5852.07499,379
2/17/201552.1852.3951.7351.84561,728
2/13/201551.8552.1251.3751.86437,222
2/12/201551.7452.1251.7151.84421,269
2/11/201551.7152.1651.4551.53606,802
2/10/201551.0252.0250.7951.701,036,305
2/9/201550.5951.0550.0750.73879,382
2/6/201551.7252.1550.7250.74794,772
2/5/201551.2051.4650.9151.24821,362
2/4/201551.2851.7650.6051.061,717,412
2/3/201551.1551.9750.4251.312,171,189
2/2/201550.9151.2650.4951.12964,799
1/30/201551.0051.4050.6750.90966,369
1/29/201551.6251.9650.7351.301,504,297
1/28/201552.6552.8651.6551.691,606,639
1/27/201551.5352.8551.5152.35949,453
1/26/201550.5053.0250.1752.143,588,148
1/23/201549.4949.7749.0349.33414,118
1/22/201548.8549.4948.5749.49392,589
1/21/201548.1748.5847.8648.45491,211
1/20/201549.0549.2247.8148.10758,045
1/16/201548.1348.9748.1248.90529,231
1/15/201548.1048.4047.8948.11421,255
1/14/201548.4848.5747.6548.10624,342
1/13/201549.1649.8548.7148.98950,325
1/12/201549.9850.1048.7648.79522,337
1/9/201550.7750.8949.7849.88524,704
1/8/201549.9950.7449.8050.73402,689
1/7/201549.6150.2049.1449.65562,860
1/6/201550.0250.1049.2349.58564,327
1/5/201550.1250.3649.6549.90984,924
1/2/201551.1951.5050.0750.49557,695
12/31/201451.5151.6151.0451.09482,755
12/30/201451.2551.7151.0551.37399,574
12/29/201451.2552.0351.2551.30430,776
12/26/201451.6251.8751.4351.51171,352
12/24/201452.0552.0551.4651.56189,796
12/23/201451.5552.2151.4751.90392,826
12/22/201451.2651.6751.0251.34521,040
12/19/201451.1151.4350.8451.051,221,700
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center