Axis Capital Holdings Limited Common Stock (AXS)

91.02Last Price

-1.76 (-1.90%)Change

Axis Capital Holdings is a global provider of specialty insurance and reinsurance solutions

The company focuses on delivering comprehensive risk management services to its clients, which include corporations, governments, and other entities. With a diverse portfolio of products that cover various sectors, Axis Capital plays a critical role in helping clients mitigate their risks and navigate complex financial challenges. The firm operates through multiple segments, offering innovative coverage options and tailored solutions to address the unique needs of its customers in an ever-evolving marketplace.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	92.05	92.63	90.27	91.02	543,853	91.02
1/30/2025	89.54	94.20	89.08	92.78	845,415	92.78
1/29/2025	89.96	91.46	89.67	90.00	1,231,907	90.00
1/28/2025	90.96	91.60	90.03	90.45	548,971	90.45
1/27/2025	88.93	90.87	88.52	90.81	605,370	90.81
1/24/2025	87.51	88.18	87.02	88.17	1,222,685	88.17
1/23/2025	88.20	89.00	87.13	87.49	597,952	87.49
1/22/2025	89.74	90.00	88.63	88.91	669,224	88.91
1/21/2025	90.35	90.71	89.04	89.20	1,205,672	89.20
1/17/2025	90.21	90.89	89.95	90.23	592,860	90.23
1/16/2025	88.87	90.34	88.87	90.04	623,252	90.04
1/15/2025	89.10	89.54	87.95	88.53	621,564	88.53
1/14/2025	85.70	87.99	85.36	87.82	589,883	87.82
1/13/2025	84.53	85.95	83.90	85.84	669,630	85.84
1/10/2025	86.34	86.90	84.66	85.54	642,708	85.54
1/08/2025	87.77	88.04	86.20	87.91	776,144	87.91
1/07/2025	88.00	89.06	87.65	88.07	449,469	88.07
1/06/2025	88.73	89.34	87.43	87.85	881,259	87.85
1/03/2025	89.20	89.21	88.09	88.73	369,466	88.73
1/02/2025	88.53	89.47	88.24	88.87	341,624	88.87
12/31/2024	88.77	0.00	88.77	88.62	0	88.62
12/30/2024	88.73	89.00	87.60	88.77	397,466	88.33
12/27/2024	90.00	90.79	89.00	89.29	405,309	88.85
12/26/2024	89.81	90.94	89.66	90.47	345,305	90.02
12/24/2024	89.85	90.43	89.65	89.98	246,696	89.53
12/23/2024	89.33	90.55	89.25	89.86	623,513	89.41
12/20/2024	86.90	90.65	86.62	90.03	1,117,457	89.58
12/19/2024	88.72	90.01	87.51	87.64	548,011	87.21
12/18/2024	92.42	92.86	88.18	88.20	661,668	87.76
12/17/2024	91.22	94.89	90.28	92.52	868,960	92.06
12/16/2024	91.77	92.28	91.20	91.85	641,446	91.39
12/13/2024	91.26	92.06	90.81	91.77	555,520	91.32
12/12/2024	91.38	92.73	90.73	90.78	460,443	90.33
12/11/2024	90.58	91.32	89.17	90.97	533,045	90.52
12/10/2024	90.42	90.42	88.33	89.07	711,010	88.63
12/09/2024	92.79	92.94	90.13	90.47	828,356	90.02
12/06/2024	93.66	94.20	92.54	92.83	479,994	92.37
12/05/2024	93.41	94.54	93.13	94.05	516,505	93.58
12/04/2024	93.28	93.67	92.72	93.03	445,555	92.57
12/03/2024	93.95	94.20	93.26	93.54	502,601	93.08
12/02/2024	92.85	94.42	92.38	93.90	552,044	93.43
11/29/2024	94.13	94.39	92.84	93.04	511,710	92.58
11/27/2024	91.94	94.24	91.53	93.85	1,020,407	93.38
11/26/2024	90.72	91.52	90.20	90.96	623,994	90.51
11/25/2024	89.98	91.42	89.74	91.23	790,270	90.78
11/22/2024	88.00	89.31	88.00	88.75	459,928	88.31
11/21/2024	87.00	88.29	86.97	88.11	307,697	87.67
11/20/2024	85.55	86.62	85.20	86.56	391,673	86.13
11/19/2024	85.60	86.07	84.98	85.38	330,635	84.96
11/18/2024	86.50	86.55	85.51	86.22	337,327	85.79
11/15/2024	85.61	86.92	85.35	86.73	543,330	86.30
11/14/2024	84.99	85.48	84.62	85.08	442,132	84.66
11/13/2024	84.18	84.98	83.65	84.48	392,230	84.06
11/12/2024	83.57	83.97	83.14	83.81	298,764	83.39
11/11/2024	85.00	85.67	83.65	83.68	438,427	83.27
11/08/2024	83.16	84.67	82.92	84.48	483,288	84.06
11/07/2024	83.34	83.42	82.17	82.62	459,193	82.21
11/06/2024	84.79	84.84	82.90	83.53	402,111	83.12
11/05/2024	79.10	80.06	78.98	80.06	570,768	79.66
11/04/2024	79.07	79.84	78.64	79.38	423,216	78.99
11/01/2024	78.77	80.31	78.52	79.04	567,738	78.65