Indicators

Axis Capital Holdings (NY: AXS )

72.38 +0.44 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.55	15.92	15.43	15.92	2,124,823	+0.43(+2.80%)
May 28, 2009	15.67	15.79	15.29	15.49	1,810,548	-0.04(-0.26%)
May 27, 2009	15.81	16.08	15.51	15.53	2,119,789	-0.44(-2.76%)
May 26, 2009	15.29	16.05	15.27	15.97	2,504,320	+0.59(+3.86%)
May 22, 2009	15.44	15.57	15.25	15.37	1,714,630	+0.07(+0.44%)
May 21, 2009	15.41	15.63	15.16	15.31	1,977,999	-0.27(-1.71%)
May 20, 2009	16.14	16.27	15.52	15.57	1,929,021	-0.40(-2.50%)
May 19, 2009	16.50	16.61	15.96	15.97	1,978,960	-0.77(-4.58%)
May 18, 2009	16.45	16.83	16.11	16.74	2,410,456	+0.48(+2.95%)
May 15, 2009	16.54	16.60	16.11	16.26	2,125,414	-0.13(-0.77%)
May 14, 2009	15.93	16.44	15.89	16.39	1,674,885	+0.52(+3.28%)
May 13, 2009	15.93	16.33	15.85	15.87	1,967,834	-0.28(-1.73%)
May 12, 2009	16.63	16.63	15.94	16.15	2,539,793	-0.18(-1.10%)
May 11, 2009	16.65	16.73	15.61	16.33	2,906,374	-0.51(-3.05%)
May 08, 2009	16.15	16.92	15.89	16.84	3,423,165	+1.20(+7.65%)
May 07, 2009	16.17	16.39	15.64	15.64	2,739,401	-0.23(-1.45%)
May 06, 2009	15.88	16.24	15.50	15.87	3,989,785	+0.00(+0.00%)
May 05, 2009	16.01	16.26	15.77	15.87	4,009,969	-0.41(-2.54%)
May 04, 2009	16.59	16.71	16.00	16.29	4,233,765	-0.14(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.