$54.79 +0.33 (%) Axis Capital Holdings Ltd - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
7/18/201653.5053.7253.3753.42374,943
7/15/201653.7753.9553.4153.57410,120
7/14/201654.0254.2953.5253.86299,373
7/13/201653.8354.1253.6853.75373,451
7/12/201654.3854.7453.7453.77502,454
7/11/201654.0354.4453.9554.27325,198
7/8/201654.1554.1753.8153.98317,932
7/7/201653.7054.1853.5753.82493,452
7/6/201653.4553.8153.2853.70449,994
7/5/201654.0454.0453.4353.83407,949
7/1/201654.6755.0154.1754.46329,358
6/30/201653.1955.0052.9155.00645,789
6/29/201652.4252.9352.4252.88319,693
6/28/201651.7752.1751.3352.11477,609
6/27/201652.0052.6451.3651.53520,064
6/24/201652.4353.3152.4352.51949,445
6/23/201654.0154.1353.6954.05299,652
6/22/201653.5253.8053.3353.52361,902
6/21/201653.0653.4852.7653.43638,078
6/20/201653.5053.7652.7452.77339,548
6/17/201653.0153.4152.6953.07719,340
6/16/201652.6953.1052.3753.10321,149
6/15/201653.4153.4152.7852.84410,510
6/14/201654.2054.2053.1553.35545,907
6/13/201655.2655.3154.0654.20465,353
6/10/201655.8455.9955.2255.46456,843
6/9/201655.6956.3855.6856.13613,253
6/8/201655.0055.8054.9655.69616,202
6/7/201655.2555.5055.1155.12496,149
6/6/201655.0355.4955.0355.24356,876
6/3/201655.0555.0854.5454.96402,414
6/2/201655.1455.4354.8555.21359,949
6/1/201654.8055.5354.8055.23610,988
5/31/201654.7255.4954.4355.152,200,804
5/27/201654.1355.0554.1354.80283,595
5/26/201653.7654.5353.2254.33426,122
5/25/201655.0255.2254.7554.86492,819
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center