Quantcast

Axis Capital Holdings Limited Common Stock Historical Stock Prices

AXS 
$55.43
*  
0.46
0.84%
Get AXS Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 55.48 55.60 54.88 55.43 426,373
10/16/2018 55.24 55.6 54.88 55.43 440,666
10/15/2018 54.24 55.36 54.24 54.97 472,398
10/12/2018 55.27 55.4 53.77 54.24 569,959
10/11/2018 55.98 56.34 54.8 54.86 573,175
10/10/2018 57.34 57.34 55.84 55.92 638,572
10/09/2018 57.35 57.79 57.09 57.6 254,286
10/08/2018 57.43 57.8 57.28 57.64 310,428
10/05/2018 57.55 58.225 57.31 57.45 377,010
10/04/2018 57.87 58.1 57.4606 58.07 324,761
10/03/2018 58.64 58.83 57.79 57.9 394,447
10/02/2018 57.61 58.86 57.465 58.43 683,609
10/01/2018 57.85 58.1 57.11 57.3 385,136
09/28/2018 57.34 58 56.92 57.71 444,930
09/27/2018 57.5 57.83 57.13 57.45 274,016
09/26/2018 57.39 57.72 57.07 57.35 390,609
09/25/2018 57.52 57.7 57.17 57.28 364,475
09/24/2018 58.23 58.24 56.815 57.38 452,793
09/21/2018 58.38 58.38 57.95 58.22 754,652
09/20/2018 58.44 58.565 58.11 58.35 302,288
09/19/2018 57.66 58.4 57.66 58.26 269,026
09/18/2018 57.42 57.75 57.005 57.66 282,162
09/17/2018 57.26 57.58 57.13 57.52 273,587
09/14/2018 56.82 57.32 56.82 57.26 573,316
09/13/2018 55.93 57.02 55.93 56.94 329,135
09/12/2018 55.37 55.76 55.21 55.68 471,608
09/11/2018 54.81 55.57 54.62 55.49 536,557
09/10/2018 55.43 55.57 54.64 55.04 825,268
09/07/2018 56.85 56.87 55.29 55.39 857,123
09/06/2018 57.18 57.23 56.81 56.87 470,694
09/05/2018 57.12 57.43 56.98 57.13 401,654
09/04/2018 57.39 57.51 56.985 57.17 278,374
08/31/2018 56.99 57.54 56.835 57.52 372,292
08/30/2018 57.77 57.895 56.66 57.07 372,062
08/29/2018 58.06 58.1459 57.63 57.79 281,721
08/28/2018 58.2 58.5 57.93 58.17 410,406
08/27/2018 57.57 58.09 57.52 57.77 395,987
08/24/2018 56.55 57.52 56.55 57.49 440,594
08/23/2018 56.27 56.57 56.11 56.55 218,542
08/22/2018 56.7 56.83 56.18 56.32 405,397
08/21/2018 56.45 57.18 56.23 56.75 410,487
08/20/2018 56.39 57 56.35 56.55 358,664
08/17/2018 55.6 56.28 55.42 56.15 500,811
08/16/2018 55.01 56.57 54.99 55.83 783,025
08/15/2018 54.7 55.43 54.64 54.96 312,116
08/14/2018 54.05 54.88 54 54.72 414,705
08/13/2018 54.31 54.55 54.01 54.23 287,107
08/10/2018 54.03 54.57 53.5 54.41 514,115
08/09/2018 54.58 54.8 54.29 54.31 334,495
08/08/2018 54.45 54.69 54.03 54.54 324,937
08/07/2018 54.9 54.98 54.29 54.48 408,472
08/06/2018 55.29 55.59 54.59 54.88 489,309
08/03/2018 55.61 55.62 54.87 55.29 318,353
08/02/2018 56.3 56.61 55.61 55.74 404,850
08/01/2018 56.44 57.09 56.32 56.5 407,931
07/31/2018 56.9 56.9 56.1 56.56 701,957
07/30/2018 56.41 57.01 56.3401 56.61 503,158
07/27/2018 57.44 58.07 56.41 56.45 454,278
07/26/2018 57.5 57.97 56.42 57.34 922,248
07/25/2018 57.7 58 57.21 57.58 604,128
07/24/2018 58.15 58.26 57.62 57.74 396,613
07/23/2018 57.91 58.01 57.52 57.99 357,903
07/20/2018 57.55 58.12 57.261 57.9 693,053
07/19/2018 57.53 57.9 57.4 57.74 377,749
07/18/2018 57.58 58.01 57.365 57.81 345,641
07/17/2018 57.55 57.78 57.5 57.59 361,938
07/16/2018 56.93 57.43 56.66 57.37 683,116
*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?

Smart Portfolio