Axis Capital Holdings Limited Historical Stock Prices

AXS 
$47.03
*  
0.03
 negative 
0.06%
Get AXS Alerts
*Delayed - data as of Apr. 24, 2014 12:25 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AXS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:25  47.23  47.33  46.90  47.03 304,760
04/23/2014 46.99 47.34 46.78 47 672,575
04/22/2014 46.49 46.97 46.42 46.86 608,995
04/21/2014 46.36 46.46 46.19 46.45 298,783
04/17/2014 46.44 46.68 46.25 46.35 352,596
04/16/2014 46.18 46.69 46.144 46.42 541,738
04/15/2014 45.93 46.25 45.79 45.97 679,078
04/14/2014 46.53 46.53 46.05 46.24 805,742
04/11/2014 45.67 46.45 45.67 46.18 741,070
04/10/2014 46.14 46.53 45.75 45.78 931,762
04/09/2014 46.02 46.1 45.8101 46.06 418,900
04/08/2014 45.54 46.02 45.45 45.89 995,064
04/07/2014 45.55 45.67 45.38 45.4 571,725
04/04/2014 46.17 46.28 45.59 45.61 804,839
04/03/2014 45.69 46.02 45.46 45.99 576,375
04/02/2014 45.29 45.6 45.08 45.58 645,886
04/01/2014 45.94 45.94 45.05 45.26 710,212
03/31/2014 45.59 45.92 45.54 45.85 581,300
03/28/2014 45.5 45.54 45.32 45.44 500,852
03/27/2014 45.65 45.72 45.11 45.29 745,216
03/26/2014 46.22 46.27 45.7 45.7 565,741
03/25/2014 46.23 46.49 45.95 45.99 841,286
03/24/2014 46.27 46.445 46 46.05 771,757
03/21/2014 46.19 46.38 46.02 46.11 2,407,157
03/20/2014 45.78 46.25 45.77 46.1 668,933
03/19/2014 46.1 46.28 45.845 45.92 614,305
03/18/2014 45.76 46.21 45.6 45.99 581,919
03/17/2014 45.5 46 45.3587 45.8 1,010,217
03/14/2014 44.93 45.52 44.93 45.43 569,439
03/13/2014 45.04 45.13 44.76 44.98 679,501
03/12/2014 44.49 45 44.41 45 517,627
03/11/2014 44.84 44.86 44.19 44.66 800,473
03/10/2014 44.55 44.93 44.3 44.79 523,983
03/07/2014 44.61 44.87 44.49 44.68 638,795
03/06/2014 44.18 44.72 43.98 44.44 552,608
03/05/2014 43.91 44.15 43.74 44.14 346,912
03/04/2014 44.05 44.14 43.86 43.96 558,938
03/03/2014 43.66 43.9 43.485 43.71 620,109
02/28/2014 43.69 44.175 43.51 43.97 862,848
02/27/2014 43.01 43.63 42.84 43.59 1,111,055
02/26/2014 43.29 43.32 43 43.01 767,979
02/25/2014 42.98 43.495 42.9 43.25 1,033,377
02/24/2014 43.56 43.67 42.96 42.96 740,294
02/21/2014 43.69 43.73 43.41 43.59 564,505
02/20/2014 43.37 43.75 43.248 43.66 363,489
02/19/2014 43.75 43.98 43.4 43.43 589,211
02/18/2014 43.65 44.05 43.56 43.88 788,475
02/14/2014 43.26 43.69 43.15 43.53 583,497
02/13/2014 42.38 43.365 42.38 43.36 639,480
02/12/2014 42.95 43.15 42.58 42.7 888,493
02/11/2014 43 43.78 43 43.39 955,834
02/10/2014 42.43 43.08 42.195 43.07 989,939
02/07/2014 42.94 43.28 42.25 42.54 873,433
02/06/2014 42.26 42.91 42.14 42.84 1,574,640
02/05/2014 42.91 43.47 41.82 42.39 2,670,466
02/04/2014 44.6 44.77 44.18 44.33 683,116
02/03/2014 44.92 45.07 44.41 44.47 815,330
01/31/2014 45.38 45.48 44.98 45.02 850,533
01/30/2014 45.05 45.89 44.76 45.85 515,645
01/29/2014 44.83 45.17 44.7 44.78 315,994
01/28/2014 44.48 45.18 44.48 45.11 452,321
01/27/2014 44.48 44.83 44.25 44.49 374,669
01/24/2014 45.08 45.08 44.52 44.53 528,288
01/23/2014 45.87 45.92 45.22 45.3 624,276
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?