$52.21 -0.82 (%) Axis Capital Holdings Ltd - NYSE

Feb. 11, 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
2/10/201652.1953.6952.0153.03599,386
2/9/201651.8852.4051.6752.20670,815
2/8/201652.0752.4851.8452.17865,846
2/5/201652.9153.2152.3552.50926,542
2/4/201652.5053.1252.1952.78821,666
2/3/201652.1453.3852.1452.77817,197
2/2/201653.6854.0153.2953.80535,128
2/1/201653.7854.3753.6654.00738,679
1/29/201653.3753.9153.2053.911,001,894
1/28/201653.2753.5652.7653.24385,208
1/27/201652.6753.5552.5753.02394,577
1/26/201652.7153.1852.4652.66837,487
1/25/201652.8653.2552.5352.62554,891
1/22/201652.9653.2752.6053.06418,019
1/21/201652.6152.9352.2352.48356,250
1/20/201652.8653.1851.7152.64654,166
1/19/201654.2054.4452.9253.331,415,295
1/15/201654.0754.8053.7054.20632,883
1/14/201654.4455.3654.1054.97645,935
1/13/201655.2355.4154.3054.41602,065
1/12/201654.9055.1854.5754.89459,363
1/11/201654.7855.1154.1554.87556,466
1/8/201655.1855.4554.5254.68563,713
1/7/201654.9355.8754.6855.02510,885
1/6/201655.5556.1655.3655.66473,201
1/5/201655.8656.3955.6256.03411,332
1/4/201655.7955.9855.4055.90518,021
12/31/201556.8257.0056.2256.22218,486
12/30/201556.8857.0856.8356.85235,210
12/29/201556.5557.0256.4857.00227,956
12/28/201556.6056.7856.4656.63223,011
12/24/201556.5957.0356.4056.8359,738
12/23/201556.5256.6556.1156.63565,718
12/22/201556.1856.4455.7656.35335,933
12/21/201555.9156.3855.1556.12315,650
12/18/201555.5855.9455.3855.68939,643
12/17/201556.2256.5655.2855.75406,503
12/16/201555.9656.4355.2056.28486,188
12/15/201556.4056.8555.7555.76456,000
12/14/201556.2756.6655.6256.33577,515
12/11/201555.9756.5955.9056.27492,916
12/10/201556.1256.7956.1256.59419,130
12/9/201557.0257.0456.3356.38558,901
12/8/201557.0057.1156.7356.98521,017
12/7/201557.2657.9856.7257.461,043,372
12/4/201555.9057.0655.7756.94627,542
12/3/201555.7055.7755.2055.75581,761
12/2/201556.1156.2155.5955.70286,349
12/1/201556.1856.7455.8256.13782,247
11/30/201555.6856.3555.6856.001,022,385
11/27/201555.4855.7755.3055.50199,414
11/25/201556.1156.1755.3655.50550,204
11/24/201555.2856.3055.0556.09386,766
11/23/201555.4655.7655.1455.52379,553
11/20/201555.7456.1655.3055.47294,908
11/19/201555.5455.7255.1955.55308,771
11/18/201554.9055.6854.8655.49453,616
11/17/201555.1455.5254.7654.85223,545
11/16/201554.9555.2554.6955.13242,374
11/13/201555.0655.3154.6854.96527,503
11/12/201555.5855.5854.9855.15776,439
11/11/201555.5755.9355.3155.66281,785
11/10/201555.3155.6055.0955.42259,535
11/9/201555.5155.6554.9955.31257,656
11/6/201555.2955.7155.0555.67413,994
11/5/201554.8755.1654.7055.00222,646
11/4/201554.8455.2454.7354.85437,419
11/3/201554.9054.9054.3754.80273,545
11/2/201553.9254.9153.5654.90313,771
10/30/201554.3354.4553.6454.00622,854
10/29/201554.0154.4053.6654.32260,998
10/28/201553.6554.8853.3554.34450,860
10/27/201554.3154.5253.2053.35859,136
10/26/201554.6555.0754.3154.52263,996
10/23/201554.7454.9653.7354.63556,916
10/22/201554.3554.7854.2454.46814,265
10/21/201554.5854.9754.1254.18312,641
10/20/201553.9054.8053.9054.36351,856
10/19/201554.0054.3053.7153.83262,428
10/16/201554.0154.4453.9154.08243,631
10/15/201553.4953.9453.4353.86380,458
10/14/201553.5854.0153.1953.30319,141
10/13/201553.6854.3153.3353.60538,517
10/12/201553.8654.1853.5853.69206,262
10/9/201553.4454.2252.9253.80477,546
10/8/201552.9053.8352.9053.41385,062
10/7/201553.3453.8453.0653.50489,622
10/6/201553.4353.4352.7653.31503,119
10/5/201553.3754.2153.3753.50292,107
10/2/201552.5253.2952.4853.13475,896
10/1/201553.7653.7652.5153.11689,286
9/30/201554.2754.5953.5553.72708,809
9/29/201554.2654.3253.8653.99380,713
9/28/201554.4654.9354.0554.24410,078
9/25/201555.4055.6254.6255.00466,921
9/24/201553.7855.2953.5754.98501,790
9/23/201553.9854.5553.8254.01579,347
9/22/201553.5654.2353.3054.05423,300
9/21/201553.5354.2153.4954.20443,503
9/18/201553.2553.8253.2253.29641,214
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center