$53.59 -0.19 (%) Axis Capital Holdings Ltd - New York Stock Exchange, Inc.

Jul. 26, 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
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
5/4/201653.5754.0853.2753.98416,819
5/3/201653.0053.9153.0053.88568,712
5/2/201653.2753.8652.9953.58681,988
4/29/201652.3753.7452.3753.27802,246
4/28/201652.5353.2852.2152.66443,130
4/27/201652.2053.6351.0152.96529,489
4/26/201654.4254.8453.1653.41685,822
4/25/201654.5454.6954.1454.59263,684
4/22/201654.1854.7453.9654.74272,764
4/21/201655.3955.5953.9954.02414,005
4/20/201655.4755.7155.1755.52213,426
4/19/201655.9856.1855.3255.50372,505
4/18/201655.5055.8455.0955.83401,656
4/15/201655.2055.5654.5455.48465,497
4/14/201655.0655.3754.6254.88493,934
4/13/201654.9155.1954.6755.17499,853
4/12/201654.2155.3353.6454.88668,002
4/11/201654.0254.3553.8353.91339,448
4/8/201654.4754.5853.9154.08257,011
4/7/201654.4154.5853.7954.24427,567
4/6/201654.7354.8554.3654.63305,666
4/5/201655.0555.4354.5954.61293,034
4/4/201656.0956.1055.2455.29223,693
4/1/201655.3956.1555.2256.03348,877
3/31/201654.9955.5454.6955.46803,553
3/30/201654.8755.3554.8054.99301,606
3/29/201654.5154.9054.3754.69442,347
3/28/201654.6255.1254.4355.02240,530
3/24/201655.0155.2154.2754.46462,578
3/23/201655.0155.4554.8955.06356,377
3/22/201655.3055.6554.9455.06379,241
3/21/201655.0155.4054.4155.05428,132
3/18/201654.6155.0254.2855.02781,444
3/17/201654.8255.1454.6654.68581,626
3/16/201654.0754.9954.0754.71355,239
3/15/201654.4654.4653.8954.22538,546
3/14/201654.4954.8454.2854.67485,541
3/11/201654.9854.9954.6054.82388,722
3/10/201654.3154.8754.1454.49339,533
3/9/201654.4654.9054.0954.29322,983
3/8/201654.7754.9054.2454.44338,596
3/7/201654.8355.2954.7655.06377,858
3/4/201655.0555.2754.7655.05311,096
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center