Axis Capital Holdings Limited Historical Stock Prices

AXS 
$47.79
*  
0.12
0.25%
Get AXS Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading AXS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  47.81  48.28  47.77  47.79 439,640
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
05/20/2014 44.98 45.65 44.9 45.4 770,066
05/19/2014 44.74 45.065 44.675 44.98 345,488
05/16/2014 44.6 44.98 44.21 44.89 586,578
05/15/2014 44.66 44.77 44.2333 44.59 426,834
05/14/2014 45.22 45.3 44.7 44.74 456,651
05/13/2014 45.2 45.42 44.98 45.25 555,500
05/12/2014 45.46 45.73 45.38 45.41 417,265
05/09/2014 45.21 45.36 44.915 45.24 861,694
05/08/2014 45.35 45.77 45.16 45.2 1,009,500
05/07/2014 44.45 45.51 44.44 45.44 1,857,263
05/06/2014 44.73 44.95 44.39 44.41 895,133
05/05/2014 45.08 45.2 44.76 44.92 708,337
05/02/2014 45.41 46.02 45.16 45.17 588,110
05/01/2014 45.73 45.84 45.1 45.76 726,645
04/30/2014 45.54 45.76 44.29 45.75 1,387,129
04/29/2014 46.73 47.04 46.59 46.91 372,156
04/28/2014 47.12 47.12 46.48 46.58 542,533
04/25/2014 47.05 47.09 46.84 46.95 582,522
04/24/2014 47.15 47.33 46.9 47.12 898,462
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
01/22/2014 45.69 46.22 45.69 46.21 461,764
01/21/2014 45.65 45.92 45.43 45.7 513,543
01/17/2014 45.72 45.75 45.54 45.56 456,917
01/16/2014 45.79 45.79 45.58 45.75 360,826
01/15/2014 46.36 46.36 45.81 45.93 462,457
01/14/2014 45.91 46.26 45.69 46.25 658,081
01/13/2014 46.24 46.42 45.63 45.77 566,684
01/10/2014 46.59 46.67 46.22 46.3 806,111
01/09/2014 46.22 46.52 46.1503 46.48 852,702
01/08/2014 46.36 46.4 46.03 46.21 567,200
01/07/2014 46.5 46.67 46.17 46.33 511,458
01/06/2014 46.69 46.81 46.35 46.51 854,855
01/03/2014 46.65 46.9 46.5 46.6 604,941
01/02/2014 47.38 47.41 46.47 46.66 880,568
12/31/2013 47.3 47.6 47.3 47.57 411,087
12/30/2013 47.01 47.35 47.01 47.31 422,064
12/27/2013 46.92 47.11 46.77 46.97 275,434
12/26/2013 47.22 47.3 46.88 47.17 269,752
12/24/2013 46.65 47.19 46.59 47.06 258,106
12/23/2013 46.81 46.81 46.23 46.62 1,219,805
12/20/2013 46.64 46.85 46.55 46.58 783,961
12/19/2013 46.25 46.82 46.25 46.64 714,533
12/18/2013 46.15 46.41 45.73 46.28 1,243,221
12/17/2013 46.64 46.88 45.905 46.04 1,744,254
12/16/2013 47.27 47.425 46.795 46.81 655,427
12/13/2013 48.03 48.22 47.15 47.15 1,348,685
12/12/2013 47.8 48.04 47.74 47.99 756,975
12/11/2013 48.13 48.3 47.63 47.72 685,817
12/10/2013 48.32 48.67 48.21 48.22 610,371
12/09/2013 48.41 48.47 48.06 48.46 763,879
12/06/2013 47.73 48.04 47.63 47.9 409,493
12/05/2013 47.94 48.01 47.04 47.41 1,249,864
12/04/2013 48.21 48.37 47.53 48.07 647,268
12/03/2013 48.23 48.41 47.89 48.4 1,177,243
12/02/2013 47.9 49.04 47.84 48.44 927,905
11/29/2013 49.5 49.75 49.11 49.13 455,765
11/27/2013 49.32 49.71 49.2375 49.37 540,659
11/26/2013 49.08 49.45 48.76 49.19 574,969
11/25/2013 49.26 49.35 49.05 49.08 391,313
11/22/2013 48.86 49.14 48.799 49.14 489,240
11/21/2013 48.48 49.01 48.48 48.82 646,736
11/20/2013 48.57 48.68 48.26 48.43 873,379
11/19/2013 48.99 49 48.41 48.55 800,688
11/18/2013 49.36 49.41 48.78 48.8 722,454
11/15/2013 49.53 49.56 49.17 49.19 567,914
11/14/2013 49.39 49.61 49.02 49.56 563,401
11/13/2013 48 49.34 47.96 49.34 657,246
11/12/2013 48.41 48.57 47.915 48.36 540,519
11/11/2013 48.45 48.58 48.32 48.57 352,215
11/08/2013 48.17 48.51 48.1 48.5 736,203
11/07/2013 48.24 48.54 48.1 48.16 707,675
11/06/2013 47.6 48.28 47.46 48.26 788,863
11/05/2013 47.53 47.77 47.21 47.25 650,563
11/04/2013 47.21 47.48 46.92 47.43 734,499
11/01/2013 47.45 47.64 47.29 47.55 485,975
10/31/2013 47.3 47.96 47.05 47.42 1,223,956
10/30/2013 47.26 47.3 46.73 47.11 762,993
10/29/2013 47.15 47.37 46.83 47.22 525,166
10/28/2013 46.76 47.13 46.66 46.94 380,386
10/25/2013 46.97 47.06 46.74 46.83 357,717
10/24/2013 46.69 46.91 46.35 46.91 674,195
10/23/2013 46.84 47.1 46.5 46.54 491,680
10/22/2013 47.12 47.45 46.91 47.26 441,554
10/21/2013 46.88 46.975 46.64 46.81 438,189
10/18/2013 46.78 46.83 46.59 46.78 319,312
10/17/2013 45.79 46.75 45.76 46.75 622,010
10/16/2013 45.34 46.1 45.31 46.1 849,524
10/15/2013 45.82 45.95 45.25 45.27 919,463
10/14/2013 45.23 45.82 45.17 45.81 463,995
10/11/2013 45.3 45.57 45.045 45.53 682,166
10/10/2013 44.56 45.19 44.56 45.15 747,590
10/09/2013 44.24 44.455 44.17 44.29 958,579
10/08/2013 44.25 44.43 44.08 44.23 866,503
10/07/2013 44.03 44.46 43.91 44.24 559,110
10/04/2013 43.92 44.35 43.81 44.24 600,569
10/03/2013 44.27 44.37 43.89 43.91 856,997
10/02/2013 43.95 44.42 43.73 44.4 1,391,208
10/01/2013 43.5 43.99 43.425 43.99 853,335
09/30/2013 43 43.45 42.74 43.31 1,023,537
09/27/2013 43.08 43.485 42.55 43.25 653,636
09/26/2013 43.56 43.65 43.26 43.35 585,315
09/25/2013 43.61 43.75 43.36 43.46 837,806
09/24/2013 43.42 43.76 43.28 43.6 675,099
09/23/2013 43.29 43.62 43.19 43.49 454,517
09/20/2013 43.62 43.8 43.22 43.35 1,657,926
09/19/2013 43.7 43.98 43.41 43.63 902,711
09/18/2013 43.57 43.71 43.12 43.49 1,001,425
09/17/2013 43.33 43.58 43.12 43.48 569,306
09/16/2013 43.37 43.47 43.11 43.12 766,093
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 Brokers before you trade

Want to trade FX?