$58.55 -1.22 (%) Axis Capital Holdings Ltd - NYSE

Aug. 4, 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
8/4/201559.9559.9958.2658.551,006,583
8/3/201557.8860.0057.6459.771,108,955
7/31/201556.4257.9056.4257.561,046,983
7/30/201555.5456.5255.4156.34573,137
7/29/201555.0155.8654.8655.47897,785
7/28/201555.9656.3155.4255.44840,856
7/27/201555.6756.5155.4255.91618,220
7/24/201554.7856.1854.5455.891,107,504
7/23/201555.1455.2254.6254.82336,399
7/22/201554.5955.2054.5255.20947,462
7/21/201554.9455.3354.5354.621,004,226
7/20/201554.7855.0854.5854.78832,379
7/17/201554.8755.0154.4054.75909,670
7/16/201555.1255.2554.3454.84866,970
7/15/201554.9455.4654.5555.31494,559
7/13/201556.4356.4755.6855.78355,927
7/10/201555.8856.1755.4356.03551,248
7/9/201555.9356.0055.2155.44528,073
7/8/201554.7557.3054.6455.00869,388
7/7/201554.9155.2854.3655.16755,484
7/6/201553.8654.9153.7854.91405,972
7/2/201554.7155.1154.1154.19507,777
7/1/201554.3155.2054.0354.62584,408
6/30/201553.5753.9553.2653.37669,743
6/29/201552.8053.5052.4453.15676,087
6/26/201553.5353.8453.1753.25678,036
6/25/201554.5254.5653.4153.671,365,298
6/24/201555.0955.1554.4454.44647,677
6/23/201555.2855.8855.1655.20541,108
6/22/201555.7756.0654.9855.30867,678
6/19/201556.4456.6755.6455.71695,375
6/18/201556.9457.2555.9856.451,823,532
6/17/201557.0257.5655.9256.791,472,426
6/16/201555.2159.3855.0157.663,133,888
6/15/201555.2955.4354.9055.34529,369
6/12/201555.7956.0155.3655.64595,328
6/11/201553.9556.6253.9556.012,049,097
6/10/201553.3254.0353.3253.96441,223
6/9/201553.1653.3352.7953.13651,942
6/8/201553.9654.0053.1953.22442,212
6/5/201554.1254.1253.5953.96500,256
6/4/201554.8155.0053.9853.99735,512
6/3/201555.0155.1654.7055.06796,044
6/2/201554.9555.1254.7855.02600,112
6/1/201555.1655.1954.8354.94645,698
5/29/201555.2255.8354.9055.041,615,596
5/28/201554.8955.2254.6655.00654,268
5/27/201554.4855.0954.3255.04747,499
5/26/201555.3455.4954.4054.43860,439
5/22/201555.6255.8855.4555.49371,561
5/21/201555.8556.0855.5055.66655,801
5/20/201555.8256.3155.6455.97758,681
5/19/201556.0056.1755.7855.91459,296
5/18/201555.2257.9454.7056.011,421,854
5/15/201555.3955.6455.2355.29262,401
5/14/201555.0355.6554.7755.53485,349
5/13/201555.3755.5454.6454.78737,824
5/12/201555.0655.7454.9955.361,127,082
5/11/201555.1055.3154.7455.19872,421
5/8/201554.2955.3753.9455.061,095,670
5/7/201553.1354.2053.1254.04901,848
5/6/201552.2853.6851.8453.402,087,316
5/5/201552.3052.5451.7152.14675,006
5/4/201552.6452.7551.5552.411,666,398
5/1/201552.0852.6351.8452.33674,747
4/30/201551.5152.3250.9752.06991,499
4/29/201551.7252.3251.5151.86772,772
4/28/201551.1152.1251.1151.93658,318
4/27/201551.3351.5551.1051.22485,425
4/24/201551.5051.7951.0151.20692,632
4/23/201551.5951.9851.4651.59344,476
4/22/201552.2152.4251.3551.67458,276
4/21/201552.7052.7051.8752.27722,098
4/20/201552.8753.1452.4952.63376,794
4/17/201553.0353.0652.3252.77414,292
4/16/201553.1053.5652.8153.30415,417
4/15/201553.0953.6053.0553.261,072,193
4/14/201552.7554.2551.8653.053,466,476
4/13/201552.3452.8352.2152.80243,934
4/10/201551.7052.3251.5652.32537,285
4/9/201551.1551.6950.8151.67996,279
4/8/201551.1551.4350.9551.01863,707
4/7/201551.4351.6351.0051.04356,940
4/6/201551.0551.5151.0051.33513,577
4/2/201551.5251.7451.2751.34440,491
4/1/201551.6251.8751.3051.49511,055
3/31/201551.5451.7151.2151.58598,266
3/30/201551.4951.7651.2851.61707,282
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!