NYSE - Delayed Quote USD

AXIS Capital Holdings Limited (AXS-PE)

Compare
20.68
-0.20
(-0.97%)
At close: January 17 at 4:00:02 PM EST
20.68
0.00
(0.00%)
After hours: January 17 at 4:04:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202520.7820.9820.6120.6820.6843,327
Jan 16, 202520.6221.0020.5820.8820.8846,159
Jan 15, 202520.2820.6320.2720.6320.6380,662
Jan 14, 202519.8420.1619.8119.9719.9739,041
Jan 13, 202519.8019.9619.6519.8119.8157,758
Jan 10, 202520.4620.5019.7819.7819.78126,262
Jan 8, 202520.8120.8620.4420.6920.6981,899
Jan 7, 202521.0921.1520.7220.8220.8253,190
Jan 6, 202521.1321.2520.9421.1921.1971,627
Jan 3, 202521.1321.2321.1121.1621.1628,207
Jan 2, 202520.9120.9920.6120.9920.9959,882
Dec 31, 2024 0.34 Dividend
Dec 31, 202420.5320.8520.3520.5020.50235,915
Dec 30, 202420.7121.0620.7120.9920.6592,817
Dec 27, 202421.0021.1820.7020.7120.3786,326
Dec 26, 202421.2621.2621.0521.0520.7156,711
Dec 24, 202421.4621.5320.9121.2820.9345,009
Dec 23, 202421.9021.9021.4621.4621.1134,731
Dec 20, 202421.7421.9321.6021.7621.4019,116
Dec 19, 202421.7021.7421.5021.7321.3733,968
Dec 18, 202421.7421.9221.6921.7821.4285,870
Dec 17, 202421.6321.8021.5221.7521.3947,863
Dec 16, 202421.8622.0721.5521.5821.2332,274
Dec 13, 202422.1922.2921.8321.8321.4728,934
Dec 12, 202422.5022.5522.1922.2721.9119,754
Dec 11, 202422.6322.7422.5022.5022.1319,612
Dec 10, 202422.5722.6122.4822.6022.2328,622
Dec 9, 202422.7522.7922.5222.5722.2017,702
Dec 6, 202422.8722.8722.7422.7422.3717,691
Dec 5, 202422.8122.9022.7722.8122.4420,081
Dec 4, 202422.8123.0122.6922.7722.4032,417
Dec 3, 202422.8722.9122.6922.8122.4428,827
Dec 2, 202422.9522.9822.8022.8422.4733,579
Nov 29, 202422.8223.0622.6023.0622.6850,454
Nov 27, 202422.5422.7622.5422.6022.2319,240
Nov 26, 202422.8822.8822.4322.5522.1825,298
Nov 25, 202422.8823.0822.7622.8622.4834,058
Nov 22, 202422.6722.8222.6222.7222.3520,097
Nov 21, 202422.5022.6522.4922.6222.2516,541
Nov 20, 202422.5822.6922.4022.4922.1227,818
Nov 19, 202422.7922.7922.5622.6122.2423,449
Nov 18, 202422.7422.9322.6222.6922.3218,885
Nov 15, 202422.6722.6822.5022.6622.2918,645
Nov 14, 202422.8322.8322.4622.6022.2322,793
Nov 13, 202422.8522.8522.5522.7322.3637,746
Nov 12, 202422.5922.7722.3722.7322.3679,373
Nov 11, 202422.9723.0022.5022.6522.2852,680
Nov 8, 202422.6723.2122.6722.9522.5755,195
Nov 7, 202422.4722.6422.4022.5522.1815,747
Nov 6, 202422.3522.4622.2722.3722.0022,693
Nov 5, 202422.5322.6822.4122.5022.1327,098
Nov 4, 202422.3022.5522.3022.3121.9416,882
Nov 1, 202422.4622.6122.1522.1821.8225,452
Oct 31, 202422.3822.6522.1422.3221.9593,254
Oct 30, 202422.3422.5522.3122.3121.9458,693
Oct 29, 202422.1822.2621.9922.2421.8825,148
Oct 28, 202422.3322.4422.1322.2621.9020,996
Oct 25, 202422.5022.5522.2822.2821.9233,859
Oct 24, 202422.3622.4922.3222.4022.0316,104
Oct 23, 202422.4222.4322.1922.3221.9534,879
Oct 22, 202422.4522.6122.2722.5522.1828,733
Oct 21, 202422.5422.5922.2722.4022.0329,793
Oct 18, 202422.7622.8722.5422.5422.1767,106
Oct 17, 202422.8022.8622.5922.7522.3828,932
Oct 16, 202422.7322.9122.7122.8722.5063,134
Oct 15, 202422.6322.7922.5022.6922.3255,648
Oct 14, 202422.3822.6022.2922.5422.1749,505
Oct 11, 202422.4222.6522.1922.3822.01103,855
Oct 10, 202422.6722.6722.3122.4222.0540,907
Oct 9, 202422.6922.8122.5822.6822.3139,899
Oct 8, 202422.6522.8022.6222.6922.3232,297
Oct 7, 202422.9323.0422.6922.7222.3424,268
Oct 4, 202423.0623.0622.8422.9422.5636,967
Oct 3, 202423.0423.2623.0423.1022.7219,296
Oct 2, 202423.1123.2423.0223.0322.6527,111
Oct 1, 202422.9523.2022.9023.1322.7550,071
Sep 30, 2024 0.34 Dividend
Sep 30, 202423.1523.1822.7222.8122.4463,078
Sep 27, 202423.5223.6623.3723.4522.7338,335
Sep 26, 202423.4323.5023.2023.4522.7320,307
Sep 25, 202423.3023.4023.2523.3622.6442,346
Sep 24, 202423.2723.3023.1023.3022.5836,493
Sep 23, 202423.2123.3423.1923.3022.5829,697
Sep 20, 202423.0923.2023.0123.1822.4730,215
Sep 19, 202422.9823.1922.9823.0922.3835,021
Sep 18, 202422.9623.0922.8222.8222.1214,001
Sep 17, 202422.9423.0222.8822.9422.2327,588
Sep 16, 202422.8322.9122.7222.9022.1947,474
Sep 13, 202422.6522.8322.5922.8322.1342,901
Sep 12, 202422.5522.5922.4522.5921.8927,947
Sep 11, 202422.5022.5622.3522.5421.8530,653
Sep 10, 202422.4922.5722.3322.5521.8631,374
Sep 9, 202422.2322.4522.2322.4521.7621,062
Sep 6, 202422.3422.3722.0222.1821.5087,174
Sep 5, 202422.4022.4522.2022.2621.5771,940
Sep 4, 202422.1622.3622.1622.3521.6628,668
Sep 3, 202422.2222.2822.0522.1321.4519,829
Aug 30, 202422.3722.3721.9822.1121.4367,246
Aug 29, 202422.4022.4322.3222.3321.6416,946
Aug 28, 202422.3522.4122.3022.3721.6825,166
Aug 27, 202422.5022.5922.2722.3021.6165,144
Aug 26, 202422.6922.7122.5222.5721.8722,367
Aug 23, 202422.5722.6522.5522.6021.9037,811
Aug 22, 202422.5922.5922.4122.5421.8516,911
Aug 21, 202422.4822.5722.3222.5221.8320,032
Aug 20, 202422.3922.4122.2622.4121.7213,950
Aug 19, 202422.2222.3622.2222.3221.6313,081
Aug 16, 202422.1222.2122.0922.2021.5211,415
Aug 15, 202422.1322.1421.9122.0421.3611,978
Aug 14, 202421.8622.1421.8622.1421.4642,347
Aug 13, 202421.6021.8521.5721.8521.1840,004
Aug 12, 202421.5821.6521.3921.5220.8615,495
Aug 9, 202421.7721.7721.5421.5420.8821,442
Aug 8, 202421.5521.7521.4821.7121.0426,408
Aug 7, 202421.3421.5021.3321.4420.7826,447
Aug 6, 202421.2021.3321.1221.2320.5833,411
Aug 5, 202421.0021.3020.7821.0620.4135,992
Aug 2, 202421.4521.5521.2421.4520.7956,154
Aug 1, 202421.3721.5521.2821.5020.8445,847
Jul 31, 202421.7321.7321.2421.2620.6169,137
Jul 30, 202421.7621.8921.6321.6320.9626,623
Jul 29, 202421.7621.8221.6521.7021.0316,796
Jul 26, 202421.6821.7521.6021.7521.086,243
Jul 25, 202421.6021.7821.5321.6120.9415,346
Jul 24, 202421.7521.8221.4721.5020.8418,932
Jul 23, 202421.7021.8021.5921.7521.0822,921
Jul 22, 202421.8221.9721.7521.7521.0819,800
Jul 19, 202421.7621.7721.6821.6821.0120,059
Jul 18, 202421.6821.8621.6321.6320.9637,114
Jul 17, 202421.6621.7421.5521.6721.0029,114
Jul 16, 202421.7321.7321.5521.6620.9925,342
Jul 15, 202421.5721.6621.5521.6520.9833,385
Jul 12, 202421.5721.7021.4921.5520.8919,780
Jul 11, 202421.3821.5621.3821.5420.8820,696
Jul 10, 202421.2121.3621.1621.2220.5738,433
Jul 9, 202421.2921.2921.0921.1520.5024,176
Jul 8, 202421.3321.4121.2221.2920.6327,484
Jul 5, 202421.6721.7221.1621.3120.6590,229
Jul 3, 202421.3321.6221.2521.6020.9313,206
Jul 2, 202421.0221.2821.0221.2820.6241,915
Jul 1, 202421.2821.2820.8820.9320.2940,633
Jun 28, 2024 0.34 Dividend
Jun 28, 202421.3121.6621.0621.1220.4744,057
Jun 27, 202421.8521.9021.5621.5620.5611,687
Jun 26, 202421.7021.8521.7021.7020.7024,986
Jun 25, 202421.5621.7821.4921.7620.7534,947
Jun 24, 202421.4821.6221.4821.5620.5627,942
Jun 21, 202421.4921.5321.3521.4220.4321,296
Jun 20, 202421.4421.5721.3821.4820.4917,929
Jun 18, 202421.4521.6021.4321.4720.4822,300
Jun 17, 202421.6321.6321.3521.5120.5221,084
Jun 14, 202421.6621.7521.3921.6320.6321,509
Jun 13, 202421.5521.6021.4021.6020.6017,164
Jun 12, 202421.4321.6921.4021.4720.4844,237
Jun 11, 202421.3321.3321.0221.2820.3025,043
Jun 10, 202421.3121.3121.1521.2720.299,719
Jun 7, 202421.2621.4721.2621.3320.3524,499
Jun 6, 202421.3521.4721.2721.4720.4822,880
Jun 5, 202421.4121.5921.3621.4520.4622,108
Jun 4, 202421.4721.6021.3221.3920.4020,357
Jun 3, 202421.3221.4221.2621.4120.4211,190
May 31, 202421.1721.4521.0421.2220.2450,914
May 30, 202421.0021.3020.9921.1220.1427,610
May 29, 202421.2621.2720.8320.9319.9668,605
May 28, 202421.6621.6621.3521.4420.4517,050
May 24, 202421.5921.5921.4221.5920.5910,719
May 23, 202421.7121.7121.3521.4520.4656,847
May 22, 202421.1721.6821.1721.6420.6480,553
May 21, 202421.3621.4421.1021.2320.2531,954
May 20, 202421.3221.3921.2621.3320.3414,355
May 17, 202421.3321.3821.1421.3520.3619,488
May 16, 202421.4221.4521.2621.3720.3819,482
May 15, 202421.3821.4821.2821.4520.4623,615
May 14, 202421.3521.4021.1221.2420.2630,653
May 13, 202421.2521.3821.2121.3620.3723,858
May 10, 202421.1921.2420.9821.1820.2019,593
May 9, 202421.1021.1721.0221.1720.1921,204
May 8, 202421.3021.3520.9221.1020.1247,296
May 7, 202421.5621.6521.2821.3720.3848,384
May 6, 202421.3721.5421.3021.4920.5037,364
May 3, 202421.3421.4121.2321.3820.3920,857
May 2, 202421.0321.2421.0321.1020.1233,751
May 1, 202420.9321.2020.8321.0320.0631,559
Apr 30, 202421.0021.0020.7620.8419.8836,477
Apr 29, 202421.0021.0620.9221.0320.0612,600
Apr 26, 202421.0421.1920.9120.9219.9518,395
Apr 25, 202420.7821.1020.7821.0420.0717,221
Apr 24, 202421.2621.2920.9521.2920.3123,464
Apr 23, 202421.0521.3721.0521.2620.2831,466
Apr 22, 202421.0221.1120.9021.0520.0827,238
Apr 19, 202421.1021.1620.8521.0220.0558,981
Apr 18, 202421.2821.3220.9420.9820.0127,651
Apr 17, 202421.0621.3720.8621.2420.2637,221
Apr 16, 202420.6520.9420.4520.9019.9377,324
Apr 15, 202421.1621.2520.6320.7519.7948,720
Apr 12, 202421.4121.4921.2121.2720.2914,983
Apr 11, 202421.6021.6021.1621.4720.4827,307
Apr 10, 202422.0822.1021.3821.4420.4546,868
Apr 9, 202422.1722.3022.1522.2421.2120,131
Apr 8, 202422.4622.4722.1122.1521.1318,727
Apr 5, 202422.3522.5622.2122.4321.398,516
Apr 4, 202422.5122.5922.1822.3421.3115,685
Apr 3, 202422.4022.5322.3222.4421.4018,210
Apr 2, 202422.5822.6222.2222.4921.4532,209
Apr 1, 202422.8122.8622.2722.7521.7045,620
Mar 28, 202422.7622.8922.5822.6721.6240,486
Mar 27, 202422.6422.7522.3922.7521.7015,373
Mar 26, 202422.5222.6722.3422.5621.5220,106
Mar 25, 202422.6622.6922.3322.4621.4220,712
Mar 22, 202422.8422.9022.6022.6621.6130,549
Mar 21, 202422.4922.7622.4922.7621.7130,652
Mar 20, 202422.4022.4922.3122.4721.4328,527
Mar 19, 202422.3222.3922.2722.3921.3524,616
Mar 18, 202422.1922.3622.1422.3421.3129,416
Mar 15, 202422.2422.3522.1022.2221.1922,112
Mar 14, 202422.2822.3922.0722.2521.2230,411
Mar 13, 202422.2422.4022.1622.2921.2620,518
Mar 12, 202422.3722.3822.2022.3121.2832,219
Mar 11, 202422.3322.4522.2822.3821.3419,366
Mar 8, 202422.2122.3822.1822.3721.3430,874
Mar 7, 202422.1422.2422.0722.1821.1533,260
Mar 6, 202422.0022.1321.8622.0921.0727,487
Mar 5, 202421.7821.9021.7021.9020.8927,529
Mar 4, 202421.8221.9221.6921.7420.7349,783
Mar 1, 2024 0.34 Dividend
Mar 1, 202421.7521.8721.6421.8220.8141,669
Feb 29, 202421.8822.0921.7921.9620.62109,680
Feb 28, 202422.2522.3621.6721.7920.46182,637
Feb 27, 202422.4422.6022.1522.1820.8248,120
Feb 26, 202422.4722.5922.2422.4921.1144,084
Feb 23, 202422.2222.4922.2222.4221.0535,102
Feb 22, 202422.2122.3022.1422.1420.7915,334
Feb 21, 202422.1522.2322.0122.1020.7520,677
Feb 20, 202422.0722.2122.0622.0620.7120,308
Feb 16, 202422.0322.1521.9222.0420.6918,361
Feb 15, 202422.1722.2521.9622.0520.7037,027
Feb 14, 202421.9722.1521.9722.1220.7718,873
Feb 13, 202422.1322.1621.7521.9720.6324,836
Feb 12, 202422.5022.5022.2822.2820.9247,062
Feb 9, 202422.4222.5022.2522.4721.1030,809
Feb 8, 202422.5022.5022.2322.3921.0229,886
Feb 7, 202422.2622.4622.1122.4521.0826,422
Feb 6, 202422.1222.3022.0022.1920.8316,050
Feb 5, 202422.4022.4022.0622.0620.7125,390
Feb 2, 202422.4222.6022.3022.4521.0825,896
Feb 1, 202422.4422.4821.9422.4721.1032,852
Jan 31, 202422.3622.4922.1522.3320.9629,567
Jan 30, 202422.3522.4822.2122.3520.9838,857
Jan 29, 202422.2722.3522.1322.2720.9124,928
Jan 26, 202422.1922.2322.0322.1820.8219,159
Jan 25, 202422.0722.2621.9222.1920.8334,473
Jan 24, 202421.9322.0021.8021.9320.5919,775
Jan 23, 202421.9322.0221.7821.8020.4729,192
Jan 22, 202421.7021.9221.5721.9020.5620,512
Jan 19, 202421.4721.6821.3021.6420.3264,432
Jan 18, 202421.4421.5321.2221.4120.1033,847

Related Tickers

FAF First American Financial Corporation
61.97
-0.26%
 
ACT Enact Holdings, Inc.
32.53
+0.03%
 
MTG MGIC Investment Corporation
24.46
+0.49%
 
FNF Fidelity National Financial, Inc.
58.04
+0.61%
 
RYAN Ryan Specialty Holdings, Inc.
66.60
-0.46%