$62.90 -0.05 (%) Axis Capital Holdings Ltd - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201662.8262.9862.5762.90467,490
12/6/201662.2062.9661.8462.95530,531
12/5/201661.8161.8961.5661.87481,006
12/2/201661.1461.7461.1161.52537,540
12/1/201660.9761.9060.9761.70537,904
11/30/201661.8562.0860.6961.011,197,107
11/29/201661.9462.0661.4661.87522,405
11/28/201661.1561.7961.1561.77488,545
11/25/201661.3961.5161.1261.49157,102
11/23/201660.8761.3360.8761.15351,534
11/22/201660.9361.4160.8861.06604,547
11/21/201661.3561.4861.1561.21475,447
11/18/201661.0861.4860.9961.20447,498
11/17/201661.1561.4661.0361.31377,160
11/16/201661.2661.5361.0061.08549,959
11/15/201661.6461.9461.4561.54559,315
11/14/201661.6862.7161.6362.28620,259
11/11/201661.0061.4460.7061.41400,699
11/10/201660.1260.9160.1260.90435,545
11/9/201659.3760.0458.6559.91621,579
11/8/201658.5659.2358.5659.14410,142
11/7/201658.4358.7258.1758.69462,197
11/4/201657.9658.3057.9057.99529,304
11/3/201657.2258.1057.0158.06835,003
11/2/201656.6857.2056.6856.91707,665
11/1/201656.8657.0056.7457.00586,108
10/31/201656.7857.0056.7456.97551,937
10/28/201656.8457.0056.1056.45361,888
10/27/201657.4658.0056.4456.62824,989
10/26/201655.4555.9555.4555.80323,907
10/25/201655.3455.8355.2255.61284,560
10/24/201655.5055.6355.1355.15299,402
10/21/201655.6455.8555.1355.26356,421
10/20/201656.8056.8056.0056.00208,573
10/19/201656.4756.9956.4756.88322,212
10/18/201657.2557.3356.6756.72371,829
10/17/201656.9257.0156.7856.95312,769
10/14/201657.0557.0556.8356.96377,076
10/13/201656.5557.0256.4256.82434,864
10/12/201655.9856.9655.9056.78365,358
10/11/201656.0756.3455.7455.87431,671
10/10/201655.9856.2555.7156.07217,919
10/7/201654.3256.0354.3255.85490,434
10/6/201654.6954.6954.1354.24471,581
10/5/201656.1956.3554.4954.84645,580
10/4/201654.4756.2653.6655.75952,826
10/3/201654.3854.3953.8954.22429,129
9/30/201654.3954.4353.8754.33515,813
9/29/201654.7654.7754.1254.27245,317
9/28/201654.9755.2054.5555.17215,734
9/27/201654.3754.8054.3354.79286,427
9/26/201654.7254.7254.3754.46272,218
9/23/201655.5555.7954.8954.89386,951
9/22/201655.8856.0155.7055.84190,085
9/21/201654.9855.7854.6255.73379,045
9/20/201654.9655.0454.7254.81241,928
9/19/201654.3454.7254.1654.66196,719
9/16/201654.8454.8454.2654.26623,372
9/15/201654.7054.9254.5154.80272,998
9/14/201655.2355.2354.6254.67338,039
9/13/201655.4955.4955.0255.16658,251
9/12/201655.3055.9255.1255.81715,269
9/9/201656.5856.5855.5155.54599,187
9/8/201657.3357.3356.8956.93451,803
9/7/201657.2257.3357.0757.32598,622
9/6/201657.0057.0756.7857.07334,775
9/2/201656.7757.0256.7556.99437,081
9/1/201656.6356.9656.4256.62422,733
8/31/201656.6956.9156.3756.87503,645
8/30/201656.3256.7556.3256.70241,699
8/29/201656.2356.5456.2056.36288,535
8/26/201656.1856.4156.0356.20476,287
8/25/201655.8156.2555.8156.18263,445
8/24/201655.6256.1455.5355.93404,651
8/23/201655.9956.1455.5655.60420,487
8/22/201655.5255.9255.2655.92359,409
8/19/201655.3055.6155.3055.59330,413
8/18/201655.5555.7655.3055.62284,978
8/17/201655.6255.6455.2755.45296,900
8/16/201655.6256.0555.5855.66337,775
8/15/201655.6556.0055.5855.80233,671
8/12/201655.6455.9455.5055.62425,826
8/11/201656.8756.8755.9956.01497,603
8/10/201656.5256.7856.2956.76371,722
8/9/201656.0256.5555.9256.55391,651
8/8/201656.1856.4356.0756.16432,197
8/5/201656.1656.2655.9856.17464,472
8/4/201655.6955.9855.5755.64419,516
8/3/201655.2655.8955.2555.76499,641
8/2/201653.9855.8353.9855.25618,346
8/1/201655.4155.8955.2855.391,100,057
7/29/201655.9255.9955.4455.58587,970
7/28/201655.4456.0555.4355.96443,652
7/27/201654.8255.7154.5455.49832,466
7/26/201653.8454.1853.5753.59541,526
7/25/201653.5253.9153.4553.78660,714
7/22/201653.1253.5653.0353.56462,537
7/21/201653.0453.0452.6752.96385,240
7/20/201653.1553.4352.9053.04541,855
7/19/201653.0953.2752.8153.12384,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center