Quantcast

Axis Capital Holdings Limited Common Stock Historical Stock Prices

AXS 
$54.1
*  
0.11
0.2%
Get AXS Alerts
*Delayed - data as of Jan. 15, 2019  -  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
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 15-OCT-2018 TO 15-JAN-2019

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 53.93 54.30 53.59 54.10 421,322
01/15/2019 53.8 54.3 53.59 54.1 421,322
01/14/2019 53.55 54.25 53.55 53.99 317,428
01/11/2019 53.7 54.05 53.41 53.89 338,856
01/10/2019 53.44 53.86 53.09 53.81 426,538
01/09/2019 53.29 53.87 53.07 53.72 510,279
01/08/2019 52.8 53.32 52.31 53.03 504,343
01/07/2019 53 53.57 52.71 52.78 635,493
01/04/2019 51.53 53.42 51.41 53.32 1,003,174
01/03/2019 50.78 51.49 50.76 50.95 844,492
01/02/2019 50.96 51.47 50.65 51.07 968,730
12/31/2018 51.09 51.64 50.91 51.64 498,626
12/28/2018 50.43 51.32 50.09 51.1 586,233
12/27/2018 49.41 50.74 49.2 50.74 628,602
12/26/2018 49.07 50.25 48.27 50.19 591,085
12/24/2018 50.2 50.47 49.05 49.08 237,263
12/21/2018 50.93 51.92 50.38 50.57 935,685
12/20/2018 51.73 52.37 50.48 51.03 1,161,883
12/19/2018 52.37 53.17 51.97 52.38 549,404
12/18/2018 52.06 52.94 51.84 52.22 1,035,259
12/17/2018 52.75 53.04 51.66 51.86 813,888
12/14/2018 52.41 53.195 52.23 52.75 959,248
12/13/2018 53.73 54.24 52.73 52.85 879,239
12/12/2018 54.11 54.46 53.475 53.7 1,035,457
12/11/2018 55.22 55.42 53.61 53.62 740,178
12/10/2018 55.65 55.84 54.9 54.96 981,416
12/07/2018 54.29 56 54.26 55.76 1,069,499
12/06/2018 53.89 54.305 53 54.19 831,503
12/04/2018 55.25 55.39 54.26 54.28 864,126
12/03/2018 55.84 55.99 54.84 55.71 813,571
11/30/2018 55.14 55.64 54.72 55.35 7,541,065
11/29/2018 53.89 55.575 53.79 55.31 1,035,776
11/28/2018 53.16 54.24 52.91 54.01 1,087,434
11/27/2018 53.72 53.94 52.96 53.02 822,236
11/26/2018 54.26 54.61 53.88 53.89 629,644
11/23/2018 53.33 54.16 52.9 53.92 484,956
11/21/2018 53.75 54.1 52.61 53.67 1,269,435
11/20/2018 53.04 54.24 52.87 53.74 746,949
11/19/2018 53.46 53.7478 52.97 53.62 966,269
11/16/2018 53.74 53.99 53.14 53.55 810,506
11/15/2018 53.3 54.21 52.81 54.18 884,208
11/14/2018 55.29 55.29 53.07 53.38 976,222
11/13/2018 55.8 56.23 55 55.14 442,504
11/12/2018 56.76 57.16 55.77 55.8 456,650
11/09/2018 56.57 57.49 56.36 56.95 462,523
11/08/2018 57.09 57.32 56.5 56.92 290,793
11/07/2018 57.06 57.47 56.62 57.41 269,639
11/06/2018 55.9 57.06 55.56 56.95 413,346
11/05/2018 55.53 56.15 55.45 55.9 336,754
11/02/2018 56.66 56.66 55 55.28 599,985
11/01/2018 55.86 56.71 55.75 56.29 503,784
10/31/2018 56.76 56.94 55.77 55.79 706,736
10/30/2018 56.09 56.46 55.6838 56.33 588,354
10/29/2018 57.34 57.55 55.71 55.96 451,328
10/26/2018 56.74 57.1 56.38 56.74 753,731
10/25/2018 54.59 57.69 53.74 56.92 999,217
10/24/2018 53.9 54.15 53.5 53.66 585,129
10/23/2018 54.49 54.86 53.97 54.01 290,556
10/22/2018 55.83 56.13 54.99 55.12 377,510
10/19/2018 55.31 56.02 55.04 55.85 363,679
10/18/2018 55.48 55.81 54.82 55.27 687,446
10/17/2018 55.29 56.12 55.29 55.78 355,150
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
*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