AXIS Capital Holdings Limited AXS
108.72 USD +0.48 (+0.44%)
Regular-session close
108.63 -0.09 -0.08%
After hours · Nov 13, 4:09 PM ET
108.24 Day range 109.56
94.20 52-week range 119.27
- YTD
- +1.52%
- 1 year
- +5.87%
AXS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 109.37 | 109.56 | 108.24 | 108.72 | +0.48 | +0.44% | 446,558 |
| Nov 12, 2026 | 110.00 | 110.04 | 108.07 | 108.24 | -0.16 | -0.15% | 408,600 |
| Nov 11, 2026 | 107.52 | 108.44 | 106.43 | 108.40 | +0.44 | +0.41% | 401,500 |
| Nov 10, 2026 | 107.12 | 108.41 | 106.01 | 107.96 | +1.46 | +1.37% | 416,400 |
| Nov 9, 2026 | 106.80 | 107.00 | 105.17 | 106.50 | +0.53 | +0.50% | 746,700 |
| Nov 6, 2026 | 105.61 | 106.70 | 105.00 | 105.97 | -1.96 | -1.82% | 831,200 |
| Nov 5, 2026 | 109.22 | 110.59 | 107.08 | 107.93 | +0.15 | +0.14% | 905,800 |
| Nov 4, 2026 | 107.04 | 108.10 | 104.98 | 107.78 | +2.04 | +1.93% | 983,300 |
| Nov 3, 2026 | 105.64 | 106.77 | 105.10 | 105.74 | -0.86 | -0.81% | 921,900 |
| Nov 2, 2026 | 105.00 | 107.10 | 104.54 | 106.60 | +1.73 | +1.65% | 852,300 |
| Oct 30, 2026 | 104.41 | 104.92 | 102.65 | 104.87 | +2.03 | +1.97% | 975,800 |
| Oct 29, 2026 | 99.26 | 103.65 | 99.26 | 102.84 | +1.23 | +1.21% | 998,500 |
| Oct 28, 2026 | 101.91 | 102.50 | 100.68 | 101.61 | -0.63 | -0.62% | 723,000 |
| Oct 27, 2026 | 102.09 | 102.35 | 100.93 | 102.24 | -0.22 | -0.21% | 631,800 |
| Oct 26, 2026 | 102.39 | 103.82 | 102.39 | 102.46 | -0.17 | -0.17% | 446,800 |
| Oct 23, 2026 | 103.74 | 104.94 | 102.54 | 102.63 | -1.67 | -1.60% | 745,300 |
| Oct 22, 2026 | 100.78 | 104.34 | 100.78 | 104.30 | +3.73 | +3.71% | 943,100 |
| Oct 21, 2026 | 100.96 | 100.96 | 99.88 | 100.57 | +0.05 | +0.05% | 499,000 |
| Oct 20, 2026 | 100.30 | 101.61 | 99.72 | 100.52 | +0.81 | +0.81% | 1,258,700 |
| Oct 19, 2026 | 98.80 | 100.17 | 98.54 | 99.71 | +0.08 | +0.08% | 579,600 |
| Oct 16, 2026 | 98.40 | 99.63 | 97.93 | 99.63 | +1.70 | +1.74% | 545,500 |
| Oct 15, 2026 | 99.25 | 99.67 | 97.42 | 97.93 | -0.13 | -0.13% | 828,500 |
| Oct 14, 2026 | 97.46 | 98.23 | 96.22 | 98.06 | +0.51 | +0.52% | 714,600 |
| Oct 13, 2026 | 98.15 | 98.76 | 96.98 | 97.55 | +0.23 | +0.24% | 505,800 |
| Oct 12, 2026 | 96.51 | 97.89 | 96.51 | 97.32 | +0.59 | +0.61% | 634,400 |
| Oct 9, 2026 | 97.22 | 97.86 | 96.33 | 96.73 | -0.77 | -0.79% | 499,800 |
| Oct 8, 2026 | 95.28 | 97.84 | 94.85 | 97.50 | +2.15 | +2.25% | 602,600 |
| Oct 7, 2026 | 95.63 | 96.13 | 95.18 | 95.35 | -0.81 | -0.84% | 764,600 |
| Oct 6, 2026 | 96.02 | 96.72 | 95.50 | 96.16 | +0.54 | +0.56% | 775,600 |
| Oct 5, 2026 | 94.93 | 96.55 | 94.26 | 95.62 | +0.74 | +0.78% | 600,000 |
| Oct 2, 2026 | 96.01 | 96.05 | 93.02 | 94.88 | -0.63 | -0.66% | 902,400 |
| Oct 1, 2026 | 93.66 | 95.56 | 93.05 | 95.51 | +1.31 | +1.39% | 700,000 |
| Sep 30, 2026 | 94.67 | 95.22 | 93.89 | 94.20 | -1.04 | -1.09% | 1,059,400 |
| Sep 29, 2026 | 94.06 | 95.35 | 94.06 | 95.24 | +0.79 | +0.84% | 825,100 |
| Sep 28, 2026 | 94.55 | 94.96 | 93.75 | 94.45 | 0.00 | 0.00% | 696,400 |
| Sep 25, 2026 | 95.18 | 95.24 | 94.33 | 94.45 | -0.27 | -0.29% | 441,700 |
| Sep 24, 2026 | 95.49 | 96.31 | 94.53 | 94.72 | -0.59 | -0.62% | 504,400 |
| Sep 23, 2026 | 96.00 | 96.99 | 95.26 | 95.31 | -0.97 | -1.01% | 711,800 |
| Sep 22, 2026 | 98.11 | 98.11 | 96.14 | 96.28 | -1.69 | -1.73% | 590,600 |
| Sep 21, 2026 | 99.21 | 99.99 | 97.63 | 97.97 | -1.23 | -1.24% | 566,500 |
| Sep 18, 2026 | 99.51 | 100.31 | 98.68 | 99.20 | -0.78 | -0.78% | 1,002,500 |
| Sep 17, 2026 | 99.96 | 100.65 | 99.02 | 99.98 | +0.39 | +0.39% | 826,100 |
| Sep 16, 2026 | 99.71 | 100.13 | 98.53 | 99.59 | -0.95 | -0.94% | 802,000 |
| Sep 15, 2026 | 99.30 | 100.69 | 98.93 | 100.54 | +0.54 | +0.54% | 827,900 |
| Sep 14, 2026 | 98.90 | 100.83 | 98.89 | 100.00 | +1.76 | +1.79% | 724,800 |
| Sep 11, 2026 | 99.29 | 99.80 | 96.86 | 98.24 | -0.65 | -0.66% | 882,000 |
| Sep 10, 2026 | 99.91 | 99.91 | 98.04 | 98.89 | +0.51 | +0.52% | 623,500 |
| Sep 9, 2026 | 98.40 | 98.82 | 97.31 | 98.38 | -0.23 | -0.23% | 448,600 |
| Sep 8, 2026 | 99.89 | 100.31 | 98.46 | 98.61 | -2.53 | -2.50% | 543,700 |
| Sep 4, 2026 | 100.35 | 101.64 | 100.35 | 101.14 | -0.26 | -0.26% | 612,500 |
| Sep 3, 2026 | 100.36 | 102.67 | 100.34 | 101.40 | +1.73 | +1.74% | 643,200 |
| Sep 2, 2026 | 100.66 | 101.01 | 99.38 | 99.67 | -0.13 | -0.13% | 415,900 |
| Sep 1, 2026 | 99.01 | 100.15 | 99.01 | 99.80 | +1.02 | +1.03% | 479,300 |
| Aug 31, 2026 | 99.52 | 99.68 | 98.53 | 98.78 | -0.74 | -0.74% | 529,000 |
| Aug 28, 2026 | 99.29 | 99.85 | 98.94 | 99.52 | +0.49 | +0.49% | 371,800 |
| Aug 27, 2026 | 98.84 | 99.64 | 98.44 | 99.03 | -0.98 | -0.98% | 371,500 |
| Aug 26, 2026 | 99.41 | 101.00 | 99.01 | 100.01 | +0.60 | +0.60% | 556,400 |
| Aug 25, 2026 | 99.09 | 99.65 | 98.48 | 99.41 | +0.07 | +0.07% | 579,800 |
| Aug 24, 2026 | 99.22 | 100.78 | 99.22 | 99.34 | +0.61 | +0.62% | 414,300 |
| Aug 21, 2026 | 99.09 | 99.60 | 98.53 | 98.73 | +0.13 | +0.13% | 519,300 |
| Aug 20, 2026 | 98.23 | 99.61 | 97.10 | 98.60 | +0.05 | +0.05% | 715,700 |
| Aug 19, 2026 | 101.33 | 101.33 | 98.49 | 98.55 | -2.19 | -2.17% | 619,800 |
| Aug 18, 2026 | 101.01 | 102.04 | 100.57 | 100.74 | +0.86 | +0.86% | 528,400 |
| Aug 17, 2026 | 100.69 | 101.61 | 99.68 | 99.88 | -1.32 | -1.30% | 512,000 |
| Aug 14, 2026 | 100.26 | 101.88 | 99.76 | 101.20 | +1.19 | +1.19% | 617,800 |
65 days, newest first. Daily bars as drawn on the AXS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.