Axis Capital Holdings Limited Historical Stock Prices

AXS 
$55.49
*  
0.17
0.31%
Get AXS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AXS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AXS After Hours
 
 
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 21-MAY-2014 TO 21-MAY-2015

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  55.77  55.88  55.45  55.49 371,461
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
05/01/2015 52.08 52.63 51.835 52.33 674,747
04/30/2015 51.51 52.32 50.97 52.06 991,499
04/29/2015 51.72 52.32 51.51 51.86 772,772
04/28/2015 51.11 52.124 51.11 51.93 658,318
04/27/2015 51.33 51.55 51.1 51.22 485,425
04/24/2015 51.5 51.79 51.005 51.2 692,632
04/23/2015 51.59 51.98 51.4601 51.59 344,476
04/22/2015 52.21 52.42 51.35 51.67 458,276
04/21/2015 52.7 52.7 51.87 52.27 722,098
04/20/2015 52.87 53.14 52.49 52.63 376,794
04/17/2015 53.03 53.06 52.32 52.77 414,292
04/16/2015 53.1 53.56 52.81 53.3 415,417
04/15/2015 53.09 53.6 53.05 53.26 1,072,193
04/14/2015 52.75 54.25 51.86 53.05 3,466,476
04/13/2015 52.34 52.83 52.21 52.8 243,934
04/10/2015 51.7 52.32 51.556 52.32 537,285
04/09/2015 51.15 51.69 50.81 51.67 996,279
04/08/2015 51.15 51.43 50.95 51.01 863,707
04/07/2015 51.43 51.63 51 51.04 356,940
04/06/2015 51.05 51.51 51.004 51.33 513,577
04/02/2015 51.52 51.735 51.27 51.34 440,491
04/01/2015 51.62 51.87 51.3 51.49 511,055
03/31/2015 51.54 51.71 51.21 51.58 598,266
03/30/2015 51.49 51.76 51.28 51.61 707,282
03/27/2015 51.07 51.43 50.87 51.28 1,180,515
03/26/2015 51.27 51.85 51.27 51.45 706,331
03/25/2015 51.16 51.38 51.04 51.3 939,949
03/24/2015 51.54 51.56 50.975 51.06 902,235
03/23/2015 51.36 51.8 51.18 51.55 606,216
03/20/2015 51.52 51.54 51.08 51.3 1,052,326
03/19/2015 51.37 51.45 50.79 51.45 609,206
03/18/2015 50.99 51.36 50.75 51.35 988,508
03/17/2015 50.65 51.32 50.45 51.23 746,462
03/16/2015 50.76 51.2 50.7 50.89 328,438
03/13/2015 50.61 50.81 50.33 50.7 672,856
03/12/2015 50.66 50.96 50.395 50.73 738,062
03/11/2015 50.25 50.75 50.25 50.63 462,458
03/10/2015 51.27 51.29 49.92 50.28 838,128
03/09/2015 51.45 51.64 51.27 51.5 556,955
03/06/2015 50.76 51.55 50.51 51.49 706,627
03/05/2015 51.02 51.218 50.66 50.93 706,857
03/04/2015 51.76 51.79 50.79 50.85 1,129,787
03/03/2015 51.91 51.99 51.45 51.85 784,339
03/02/2015 51.87 52.09 51.74 51.95 1,081,754
02/27/2015 51.8 52.14 51.42 51.83 628,335
02/26/2015 51.94 52.03 51.64 51.9 593,335
02/25/2015 51.97 52.08 51.81 52 819,956
02/24/2015 52.05 52.41 51.93 52.06 504,232
02/23/2015 52.34 52.34 51.68 52.17 788,133
02/20/2015 51.96 52.27 51.71 52.23 402,684
02/19/2015 52 52.28 51.73 52.07 447,448
02/18/2015 51.85 52.14 51.58 52.07 499,379
02/17/2015 52.18 52.39 51.73 51.84 561,728
02/13/2015 51.85 52.12 51.37 51.86 437,222
02/12/2015 51.74 52.12 51.71 51.84 421,269
02/11/2015 51.71 52.16 51.45 51.53 606,802
02/10/2015 51.02 52.02 50.79 51.7 1,036,305
02/09/2015 50.59 51.045 50.07 50.73 879,382
02/06/2015 51.72 52.15 50.72 50.74 794,772
02/05/2015 51.2 51.46 50.9101 51.24 821,362
02/04/2015 51.28 51.76 50.6 51.06 1,717,412
02/03/2015 51.15 51.97 50.42 51.31 2,171,189
02/02/2015 50.91 51.26 50.49 51.12 964,799
01/30/2015 51 51.4 50.67 50.9 966,369
01/29/2015 51.62 51.96 50.73 51.3 1,504,297
01/28/2015 52.65 52.86 51.65 51.69 1,606,639
01/27/2015 51.53 52.85 51.51 52.35 949,453
01/26/2015 50.5 53.02 50.17 52.14 3,588,148
01/23/2015 49.49 49.77 49.03 49.33 414,118
01/22/2015 48.85 49.49 48.57 49.49 392,589
01/21/2015 48.17 48.58 47.86 48.45 491,211
01/20/2015 49.05 49.22 47.81 48.1 758,045
01/16/2015 48.13 48.97 48.12 48.9 529,231
01/15/2015 48.1 48.3965 47.89 48.11 421,255
01/14/2015 48.48 48.565 47.65 48.1 624,342
01/13/2015 49.16 49.85 48.71 48.98 950,325
01/12/2015 49.98 50.1 48.76 48.79 522,337
01/09/2015 50.77 50.89 49.78 49.88 524,704
01/08/2015 49.99 50.74 49.8 50.73 402,689
01/07/2015 49.61 50.2 49.14 49.65 562,860
01/06/2015 50.02 50.1 49.23 49.58 564,327
01/05/2015 50.12 50.36 49.65 49.9 984,924
01/02/2015 51.19 51.5 50.07 50.49 557,695
12/31/2014 51.51 51.61 51.04 51.09 482,755
12/30/2014 51.25 51.71 51.05 51.37 399,574
12/29/2014 51.25 52.03 51.25 51.3 430,776
12/26/2014 51.62 51.87 51.43 51.51 171,352
12/24/2014 52.05 52.05 51.46 51.56 189,796
12/23/2014 51.55 52.21 51.47 51.9 392,826
12/22/2014 51.26 51.67 51.02 51.34 521,040
12/19/2014 51.11 51.43 50.84 51.05 1,221,700
12/18/2014 50.39 50.61 50.03 50.61 449,609
12/17/2014 49.3 50.14 49.11 49.94 1,040,419
12/16/2014 49.07 49.717 48.84 49.24 615,219
12/15/2014 49.46 49.83 48.64 49.07 408,270
12/12/2014 49.56 49.89 49.23 49.24 497,320
12/11/2014 50.08 50.61 49.79 49.88 339,014
12/10/2014 50.68 50.84 49.83 49.85 371,228
12/09/2014 50.98 51.295 50.62 50.7 383,101
12/08/2014 50.69 51.59 50.64 51.33 609,323
12/05/2014 50.23 50.5 50.22 50.45 421,127
12/04/2014 50.27 50.31 49.96 50.17 729,295
12/03/2014 49.77 50.36 49.77 50.25 495,609
12/02/2014 49.9 50.07 49.67 49.8 483,229
12/01/2014 49.87 50.14 49.75 49.77 387,468
11/28/2014 50.01 50.29 49.95 50.05 169,647
11/26/2014 49.92 50.09 49.725 50 301,885
11/25/2014 50.06 50.2092 49.85 49.92 721,482
11/24/2014 49.98 50.09 49.6 50.08 740,109
11/21/2014 50 50.24 49.77 49.8 712,279
11/20/2014 49.23 49.92 49.21 49.83 616,481
11/19/2014 49.7 49.7099 49.33 49.53 854,774
11/18/2014 49.6 49.87 49.49 49.72 741,488
11/17/2014 49.68 49.8 49.48 49.63 832,174
11/14/2014 49.65 49.84 49.475 49.82 841,277
11/13/2014 49.4 49.72 49.22 49.64 551,179
11/12/2014 49.12 49.37 49.05 49.33 322,282
11/11/2014 49.17 49.44 49.13 49.24 379,803
11/10/2014 49.43 49.64 49.1728 49.22 512,812
11/07/2014 49.19 49.57 49 49.46 477,320
11/06/2014 49 49.3 48.67 49.17 428,096
11/05/2014 48.82 49.04 48.52 49.01 600,167
11/04/2014 47.92 48.63 47.902 48.58 694,112
11/03/2014 48.09 48.22 47.7 47.96 831,589
10/31/2014 47.89 48.24 47.615 48.14 814,574
10/30/2014 47.56 47.69 46.42 47.32 833,482
10/29/2014 47.82 48.11 47.53 47.78 687,367
10/28/2014 47.76 48.02 47.39 47.88 626,718
10/27/2014 47.34 47.58 47.23 47.51 506,786
10/24/2014 46.88 47.46 46.78 47.38 398,870
10/23/2014 48.15 48.26 46.76 46.8 1,157,084
10/22/2014 47.62 48.23 47.54 47.76 461,856
10/21/2014 46.44 47.49 46.304 47.46 501,248
10/20/2014 46.07 46.3 45.76 46.25 377,294
10/17/2014 45.92 46.31 45.55 46.22 422,494
10/16/2014 45.28 45.705 44.94 45.59 468,239
10/15/2014 45.77 45.89 45 45.65 660,068
10/14/2014 45.84 46.44 45.76 46.25 754,984
10/13/2014 46.08 46.38 45.73 45.73 780,438
10/10/2014 46.25 46.58 46.04 46.04 617,493
10/09/2014 47.2 47.31 46.25 46.27 618,637
10/08/2014 46.97 47.36 46.91 47.3 868,347
10/07/2014 47.18 47.33 46.86 46.88 555,657
10/06/2014 47.57 47.83 47.2 47.2 352,964
10/03/2014 47.15 47.56 47.13 47.47 864,328
10/02/2014 47 47.19 46.72 46.87 467,041
10/01/2014 47.31 47.421 46.95 47.01 347,155
09/30/2014 47.33 47.63 46.94 47.33 498,602
09/29/2014 47.51 47.62 46.97 47.33 780,395
09/26/2014 47.69 48.015 47.38 47.83 296,473
09/25/2014 48.2 48.22 47.77 47.86 565,483
09/24/2014 47.92 48.405 47.87 48.26 503,653
09/23/2014 48.2 48.26 47.83 47.85 717,833
09/22/2014 48.1 48.4344 48.05 48.34 1,103,044
09/19/2014 48.39 48.52 48 48.24 992,483
09/18/2014 47.88 48.34 47.78 48.3 569,033
09/17/2014 47.8 48.03 47.72 47.76 634,780
09/16/2014 47.88 48.28 47.77 47.79 439,725
09/15/2014 47.59 48.095 47.53 47.91 423,560
09/12/2014 47.84 48.01 47.58 47.6 553,563
09/11/2014 47.77 47.947 47.66 47.83 636,480
09/10/2014 47.87 48.05 47.68 47.86 360,191
09/09/2014 48 48.15 47.54 47.85 494,560
09/08/2014 48.19 48.3 47.9 48.09 487,424
09/05/2014 48.1 48.4 48.08 48.19 297,753
09/04/2014 48.17 48.66 48.14 48.16 560,047
09/03/2014 48.47 48.64 48.18 48.19 559,749
09/02/2014 48.25 48.56 48.03 48.28 537,814
08/29/2014 47.9 48.58 47.7994 48.22 697,581
08/28/2014 47.82 48.11 47.82 47.84 496,618
08/27/2014 47.58 47.89 47.56 47.85 620,176
08/26/2014 47.74 47.87 47.48 47.58 500,491
08/25/2014 47.42 47.73 47.07 47.63 503,805
08/22/2014 47.32 47.32 46.97 47.1 649,449
08/21/2014 46.95 47.485 46.84 47.42 1,025,245
08/20/2014 46.59 47.33 46.57 46.92 906,994
08/19/2014 46.84 46.91 46.53 46.7 560,202
08/18/2014 46.76 46.91 46.6 46.72 504,684
08/15/2014 46.83 46.95 46.38 46.6 827,062
08/14/2014 46.26 46.665 46.22 46.63 674,453
08/13/2014 46.14 46.32 46.07 46.23 484,045
08/12/2014 45.76 46.15 45.69 45.95 575,096
08/11/2014 45.5 45.79 45.33 45.74 618,194
08/08/2014 44.97 45.43 44.58 45.3 895,260
08/07/2014 44.74 45 44.62 44.82 687,493
08/06/2014 44.56 44.695 44.41 44.62 706,974
08/05/2014 44.93 44.994 44.53 44.63 801,130
08/04/2014 45.55 45.55 44.36 44.78 1,302,861
08/01/2014 43.07 44.26 43 44 831,681
07/31/2014 43.65 43.895 43.05 43.15 1,103,436
07/30/2014 45.17 45.1799 43.39 43.55 1,785,337
07/29/2014 44.14 44.28 43.63 43.75 685,384
07/28/2014 43.85 44.265 43.65 44.19 514,348
07/25/2014 44.29 44.375 43.87 43.9 378,683
07/24/2014 44.72 44.82 44.26 44.47 413,461
07/23/2014 44.74 44.89 44.49 44.73 570,676
07/22/2014 44.8 44.8 44.45 44.64 387,382
07/21/2014 44.26 45.035 44.26 44.8 765,636
07/18/2014 44.6 44.65 44.32 44.39 402,918
07/17/2014 44.75 45.11 44.51 44.59 608,908
07/16/2014 45.22 45.22 44.59 44.95 762,500
07/15/2014 44.63 45.01 44.63 44.96 392,541
07/14/2014 44.71 45.03 44.56 44.7 273,352
07/11/2014 44.39 44.63 44.23 44.51 420,338
07/10/2014 44.4 44.595 44.105 44.47 764,986
07/09/2014 44.69 44.87 44.42 44.76 604,039
07/08/2014 44.53 44.8 44.44 44.59 591,471
07/07/2014 44.7 44.79 44.43 44.59 672,124
07/03/2014 44.81 44.92 44.48 44.74 650,528
07/02/2014 44.86 44.97 44.425 44.53 457,641
07/01/2014 44.53 44.97 44.37 44.79 1,274,923
06/30/2014 44.05 44.49 44.04 44.28 620,817
06/27/2014 44.29 44.46 44.07 44.07 1,135,427
06/26/2014 44.46 44.46 43.91 44.32 329,354
06/25/2014 44.57 44.81 44.445 44.7 498,349
06/24/2014 44.49 44.8 44.38 44.53 1,059,546
06/23/2014 45.42 45.65 44.55 44.58 865,249
06/20/2014 46.02 46.0375 45.08 45.16 1,151,136
06/19/2014 46.24 46.3925 45.56 45.82 638,732
06/18/2014 46.12 46.24 45.84 46.19 264,072
06/17/2014 45.61 46.24 45.59 46.14 300,430
06/16/2014 45.83 45.9699 45.64 45.68 371,783
06/13/2014 45.86 45.93 45.64 45.84 591,356
06/12/2014 45.69 45.86 45.34 45.82 692,122
06/11/2014 46.49 46.71 46.34 46.34 354,428
06/10/2014 46.46 46.72 46.32 46.68 197,914
06/09/2014 46.71 46.96 46.71 46.73 181,801
06/06/2014 46.79 47.01 46.67 46.74 239,239
06/05/2014 46.46 46.7465 46.41 46.66 397,313
06/04/2014 46.02 46.49 46.02 46.44 472,612
06/03/2014 45.93 46.2 45.79 46.12 600,245
06/02/2014 46.08 46.45 45.91 46.03 672,007
05/30/2014 45.95 46.23 45.81 45.99 660,549
05/29/2014 45.9 46.11 45.82 45.99 215,918
05/28/2014 45.74 45.985 45.57 45.78 400,666
05/27/2014 45.62 46 45.62 45.86 380,184
05/23/2014 45.61 45.75 45.35 45.48 285,556
05/22/2014 45.38 45.64 45.32 45.55 471,861
05/21/2014 45.42 45.65 45.34 45.38 667,342
*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?