Axis Capital Holdings Limited Common Stock Historical Stock Prices

AXS 
$53.58
*  
0.31
0.58%
Get AXS Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading AXS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AXS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.24 53.86 52.99 53.58 681,988
05/02/2016 53.27 53.86 52.99 53.58 681,988
04/29/2016 52.37 53.74 52.37 53.27 802,246
04/28/2016 52.53 53.28 52.2078 52.66 443,130
04/27/2016 52.2 53.63 51.01 52.96 529,489
04/26/2016 54.42 54.84 53.16 53.41 685,822
04/25/2016 54.54 54.69 54.14 54.59 263,684
04/22/2016 54.18 54.74 53.9601 54.74 272,764
04/21/2016 55.39 55.585 53.99 54.02 414,005
04/20/2016 55.47 55.71 55.17 55.52 213,426
04/19/2016 55.98 56.18 55.32 55.5 372,505
04/18/2016 55.5 55.84 55.09 55.83 401,656
04/15/2016 55.2 55.56 54.54 55.48 465,497
04/14/2016 55.06 55.37 54.62 54.88 493,934
04/13/2016 54.91 55.19 54.67 55.17 499,585
04/12/2016 54.21 55.33 53.64 54.88 668,002
04/11/2016 54.02 54.35 53.83 53.91 339,448
04/08/2016 54.47 54.58 53.91 54.08 257,011
04/07/2016 54.41 54.58 53.79 54.24 427,567
04/06/2016 54.73 54.85 54.36 54.63 305,666
04/05/2016 55.05 55.43 54.59 54.61 293,034
04/04/2016 56.09 56.1 55.24 55.29 223,693
04/01/2016 55.39 56.15 55.22 56.03 348,877
03/31/2016 54.99 55.54 54.69 55.46 803,553
03/30/2016 54.87 55.35 54.8 54.99 301,606
03/29/2016 54.51 54.9 54.37 54.69 442,347
03/28/2016 54.62 55.12 54.4286 55.02 240,530
03/24/2016 55.01 55.21 54.265 54.46 462,578
03/23/2016 55.01 55.45 54.89 55.06 356,377
03/22/2016 55.3 55.65 54.94 55.06 379,241
03/21/2016 55.01 55.4 54.41 55.05 428,132
03/18/2016 54.61 55.02 54.28 55.02 781,444
03/17/2016 54.82 55.14 54.66 54.68 581,626
03/16/2016 54.07 54.99 54.07 54.71 355,239
03/15/2016 54.46 54.46 53.89 54.22 538,546
03/14/2016 54.49 54.84 54.28 54.67 485,541
03/11/2016 54.98 54.99 54.595 54.82 388,722
03/10/2016 54.31 54.87 54.14 54.49 339,533
03/09/2016 54.46 54.9 54.09 54.29 322,983
03/08/2016 54.77 54.9 54.24 54.44 338,596
03/07/2016 54.83 55.29 54.7589 55.06 377,858
03/04/2016 55.05 55.27 54.76 55.05 311,096
03/03/2016 55.48 55.57 54.98 55.05 348,481
03/02/2016 54.81 55.54 54.73 55.5 526,886
03/01/2016 53.8 54.9 53.54 54.84 562,186
02/29/2016 53.8 54.03 53.51 53.71 493,750
02/26/2016 54 54.14 53.72 53.91 418,568
02/25/2016 53.75 54.06 53.56 53.83 325,498
02/24/2016 52.92 53.79 52.67 53.65 571,383
02/23/2016 53.56 53.68 53.01 53.16 579,518
02/22/2016 54.35 54.48 53.47 53.64 692,294
02/19/2016 53.66 54.33 53.47 53.97 425,720
02/18/2016 53.28 54.01 52.91 53.77 727,148
02/17/2016 53 53.41 52.56 53.28 850,961
02/16/2016 51.92 52.86 51.77 52.81 657,961
02/12/2016 52.57 53.07 52.09 52.3 1,200,583
02/11/2016 52.3 52.63 52.0915 52.21 380,223
02/10/2016 52.19 53.69 52.01 53.03 599,386
02/09/2016 51.88 52.4 51.67 52.2 670,815
02/08/2016 52.07 52.48 51.84 52.17 865,846
02/05/2016 52.91 53.205 52.35 52.5 926,542
02/04/2016 52.5 53.12 52.1901 52.78 821,666
02/03/2016 52.14 53.38 52.14 52.77 817,197
02/02/2016 53.68 54.01 53.29 53.8 535,128
02/01/2016 53.78 54.37 53.66 54 738,679
01/29/2016 53.37 53.91 53.2 53.91 1,001,894
01/28/2016 53.27 53.56 52.76 53.24 385,208
01/27/2016 52.67 53.55 52.57 53.02 394,577
01/26/2016 52.71 53.18 52.4601 52.66 837,487
01/25/2016 52.86 53.245 52.53 52.62 554,891
01/22/2016 52.96 53.27 52.6 53.06 418,019
01/21/2016 52.61 52.93 52.23 52.48 356,250
01/20/2016 52.86 53.18 51.711 52.64 653,789
01/19/2016 54.2 54.44 52.92 53.33 1,415,295
01/15/2016 54.07 54.8 53.7 54.2 632,883
01/14/2016 54.44 55.36 54.1 54.97 645,935
01/13/2016 55.23 55.41 54.3 54.41 602,065
01/12/2016 54.9 55.18 54.57 54.89 459,363
01/11/2016 54.78 55.11 54.15 54.87 556,466
01/08/2016 55.18 55.45 54.52 54.68 563,713
01/07/2016 54.93 55.87 54.68 55.02 510,885
01/06/2016 55.55 56.16 55.364 55.66 473,201
01/05/2016 55.86 56.39 55.62 56.03 411,332
01/04/2016 55.79 55.98 55.4 55.9 518,021
12/31/2015 56.82 57 56.22 56.22 218,486
12/30/2015 56.88 57.08 56.8275 56.85 235,210
12/29/2015 56.55 57.02 56.48 57 227,956
12/28/2015 56.6 56.78 56.455 56.63 223,011
12/24/2015 56.59 57.0255 56.395 56.83 59,738
12/23/2015 56.52 56.648 56.112 56.63 565,718
12/22/2015 56.18 56.44 55.76 56.35 335,933
12/21/2015 55.91 56.38 55.15 56.12 315,650
12/18/2015 55.58 55.94 55.38 55.68 939,237
12/17/2015 56.22 56.56 55.28 55.75 406,503
12/16/2015 55.96 56.43 55.2 56.28 484,087
12/15/2015 56.4 56.85 55.75 55.76 456,000
12/14/2015 56.27 56.66 55.62 56.33 576,813
12/11/2015 55.97 56.59 55.9 56.27 492,916
12/10/2015 56.12 56.79 56.12 56.59 419,130
12/09/2015 57.02 57.04 56.33 56.38 558,901
12/08/2015 57 57.11 56.725 56.98 521,017
12/07/2015 57.26 57.98 56.72 57.46 1,043,372
12/04/2015 55.9 57.06 55.765 56.94 627,542
12/03/2015 55.7 55.7652 55.2 55.75 581,761
12/02/2015 56.11 56.21 55.585 55.7 286,349
12/01/2015 56.18 56.74 55.82 56.13 782,247
11/30/2015 55.68 56.35 55.68 56 962,532
11/27/2015 55.48 55.77 55.3 55.5 199,414
11/25/2015 56.11 56.166 55.36 55.5 550,204
11/24/2015 55.28 56.301 55.05 56.09 386,766
11/23/2015 55.46 55.76 55.14 55.52 379,553
11/20/2015 55.74 56.16 55.295 55.47 294,908
11/19/2015 55.54 55.72 55.19 55.55 308,771
11/18/2015 54.9 55.68 54.855 55.49 453,616
11/17/2015 55.14 55.52 54.755 54.85 223,545
11/16/2015 54.95 55.25 54.69 55.13 242,374
11/13/2015 55.06 55.31 54.68 54.96 527,503
11/12/2015 55.58 55.58 54.98 55.15 776,439
11/11/2015 55.57 55.93 55.31 55.66 281,785
11/10/2015 55.31 55.6 55.085 55.42 259,535
11/09/2015 55.51 55.65 54.99 55.31 257,656
11/06/2015 55.29 55.71 55.05 55.67 413,994
11/05/2015 54.87 55.16 54.7 55 222,646
11/04/2015 54.84 55.238 54.73 54.85 437,419
11/03/2015 54.9 54.9 54.37 54.8 273,545
11/02/2015 53.92 54.91 53.56 54.9 313,771
10/30/2015 54.33 54.45 53.64 54 622,854
10/29/2015 54.01 54.4 53.66 54.32 260,998
10/28/2015 53.65 54.88 53.35 54.34 450,860
10/27/2015 54.31 54.52 53.2 53.35 859,136
10/26/2015 54.65 55.07 54.31 54.52 263,996
10/23/2015 54.74 54.96 53.73 54.63 556,916
10/22/2015 54.35 54.78 54.24 54.46 814,265
10/21/2015 54.58 54.97 54.12 54.18 312,641
10/20/2015 53.9 54.8 53.9 54.36 351,856
10/19/2015 54 54.3 53.71 53.83 262,428
10/16/2015 54.01 54.44 53.91 54.08 243,631
10/15/2015 53.49 53.94 53.43 53.86 380,458
10/14/2015 53.58 54.01 53.19 53.3 319,141
10/13/2015 53.68 54.31 53.33 53.6 538,517
10/12/2015 53.86 54.18 53.58 53.69 206,262
10/09/2015 53.44 54.22 52.92 53.8 477,546
10/08/2015 52.9 53.8273 52.9 53.41 385,062
10/07/2015 53.34 53.84 53.055 53.5 489,622
10/06/2015 53.43 53.43 52.76 53.31 503,119
10/05/2015 53.37 54.21 53.37 53.5 292,007
10/02/2015 52.52 53.285 52.48 53.13 475,896
10/01/2015 53.76 53.76 52.51 53.11 689,286
09/30/2015 54.27 54.587 53.55 53.72 708,809
09/29/2015 54.26 54.32 53.86 53.99 380,713
09/28/2015 54.46 54.93 54.05 54.24 410,078
09/25/2015 55.4 55.615 54.62 55 466,921
09/24/2015 53.78 55.29 53.57 54.98 501,790
09/23/2015 53.98 54.55 53.82 54.01 579,347
09/22/2015 53.56 54.23 53.3 54.05 423,300
09/21/2015 53.53 54.21 53.49 54.2 443,503
09/18/2015 53.25 53.82 53.22 53.29 641,214
09/17/2015 54.17 54.78 53.63 53.73 406,262
09/16/2015 54.18 54.5 53.98 54.16 313,216
09/15/2015 53.98 54.52 53.85 54.24 300,723
09/14/2015 54.27 54.27 53.785 53.84 216,382
09/11/2015 53.92 54.52 53.6 54.24 443,809
09/10/2015 53.24 54.48 53.2001 54.08 476,370
09/09/2015 55.36 55.66 53.75 53.87 402,425
09/08/2015 54.48 54.8998 54.2 54.81 355,433
09/04/2015 54.77 54.98 54.02 54.02 350,361
09/03/2015 55.37 55.82 55.18 55.28 327,677
09/02/2015 55.37 55.56 54.51 55.24 285,533
09/01/2015 55.12 55.47 54.68 54.77 520,369
08/31/2015 55.17 56.12 54.86 56 546,349
08/28/2015 55.33 55.48 54.63 55.21 399,788
08/27/2015 54.55 56.3 54 55.2 457,941
08/26/2015 54.4 54.5299 53.19 54.03 711,814
08/25/2015 55.36 55.39 53.31 53.32 528,793
08/24/2015 54.58 55.76 54.23 54.27 1,403,786
08/21/2015 57.39 58.09 56.86 56.86 484,480
08/20/2015 57.94 58.1725 57.67 57.82 414,169
08/19/2015 58.89 59.47 58.09 58.18 592,107
08/18/2015 57.84 59.299 57.84 59.08 491,177
08/17/2015 57.03 57.84 56.78 57.84 429,317
08/14/2015 57.43 57.56 57.1 57.27 319,240
08/13/2015 57.13 57.75 57.01 57.25 365,921
08/12/2015 57.42 57.532 56.91 57.17 319,460
08/11/2015 57.51 58.03 57.43 57.68 312,220
08/10/2015 57.16 58.39 57.06 57.83 438,487
08/07/2015 57.25 57.49 57.03 57.04 672,111
08/06/2015 57.41 57.97 56.9325 57.32 554,221
08/05/2015 58.82 58.82 57.18 57.3 708,186
08/04/2015 59.95 59.99 58.26 58.55 1,006,283
08/03/2015 57.88 60 57.64 59.77 1,108,955
07/31/2015 56.42 57.9 56.42 57.56 1,046,983
07/30/2015 55.54 56.52 55.41 56.34 573,137
07/29/2015 55.01 55.8599 54.86 55.47 897,785
07/28/2015 55.96 56.31 55.42 55.44 840,856
07/27/2015 55.67 56.51 55.42 55.91 618,220
07/24/2015 54.78 56.18 54.54 55.89 1,107,504
07/23/2015 55.14 55.22 54.62 54.82 336,399
07/22/2015 54.59 55.2 54.52 55.2 947,362
07/21/2015 54.94 55.3299 54.53 54.62 1,004,226
07/20/2015 54.78 55.08 54.575 54.78 832,379
07/17/2015 54.87 55.01 54.4 54.75 909,670
07/16/2015 55.12 55.25 54.34 54.84 866,970
07/15/2015 54.94 55.46 54.55 55.31 494,559
07/14/2015 54.99 55.46 54.83 55.13 444,463
07/13/2015 56.43 56.47 55.68 55.78 355,927
07/10/2015 55.88 56.17 55.43 56.03 551,248
07/09/2015 55.93 56 55.21 55.44 528,073
07/08/2015 54.75 57.3 54.64 55 869,388
07/07/2015 54.91 55.28 54.36 55.16 755,484
07/06/2015 53.86 54.91 53.78 54.91 405,972
07/02/2015 54.71 55.11 54.11 54.19 507,777
07/01/2015 54.31 55.195 54.03 54.62 584,408
06/30/2015 53.57 53.95 53.26 53.37 669,743
06/29/2015 52.8 53.5 52.44 53.15 676,087
06/26/2015 53.53 53.84 53.17 53.25 678,036
06/25/2015 54.52 54.56 53.41 53.67 1,365,298
06/24/2015 55.09 55.15 54.44 54.44 647,677
06/23/2015 55.28 55.88 55.16 55.2 541,108
06/22/2015 55.77 56.06 54.98 55.3 867,678
06/19/2015 56.44 56.67 55.64 55.71 695,375
06/18/2015 56.94 57.25 55.98 56.45 1,823,532
06/17/2015 57.02 57.56 55.92 56.79 1,472,426
06/16/2015 55.21 59.38 55.01 57.66 3,133,788
06/15/2015 55.29 55.43 54.9 55.34 529,369
06/12/2015 55.79 56.01 55.36 55.64 595,328
06/11/2015 53.95 56.62 53.95 56.01 2,049,097
06/10/2015 53.32 54.03 53.32 53.96 441,223
06/09/2015 53.16 53.33 52.79 53.13 650,542
06/08/2015 53.96 54 53.19 53.22 442,212
06/05/2015 54.12 54.12 53.59 53.96 500,256
06/04/2015 54.81 55 53.98 53.99 735,512
06/03/2015 55.01 55.16 54.7 55.06 796,044
06/02/2015 54.95 55.12 54.78 55.02 600,112
06/01/2015 55.16 55.19 54.83 54.94 645,698
05/29/2015 55.22 55.83 54.9 55.04 1,615,596
05/28/2015 54.89 55.22 54.66 55 654,268
05/27/2015 54.48 55.09 54.32 55.04 747,499
05/26/2015 55.34 55.49 54.395 54.43 860,439
05/22/2015 55.62 55.88 55.45 55.49 371,561
05/21/2015 55.85 56.08 55.5 55.66 655,801
05/20/2015 55.82 56.31 55.64 55.97 758,681
05/19/2015 56 56.17 55.78 55.91 459,296
05/18/2015 55.22 57.94 54.7 56.01 1,421,854
05/15/2015 55.39 55.64 55.23 55.29 262,401
05/14/2015 55.03 55.65 54.77 55.53 485,349
05/13/2015 55.37 55.54 54.64 54.78 737,824
05/12/2015 55.06 55.74 54.99 55.36 1,127,082
05/11/2015 55.1 55.31 54.74 55.19 872,421
05/08/2015 54.29 55.37 53.94 55.06 1,095,670
05/07/2015 53.13 54.195 53.1201 54.04 901,848
05/06/2015 52.28 53.68 51.84 53.4 2,087,316
05/05/2015 52.3 52.535 51.705 52.14 675,006
05/04/2015 52.64 52.75 51.55 52.41 1,666,398
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?