Register for real-time alerts, custom portfolio, and market movers
AXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 70.53 | 0.54 | 0.77% | 70.00 | 70.695 | 69.65 | 831,061 |
| May 09 2024 | 69.99 | 0.17 | 0.24% | 70.25 | 70.35 | 69.46 | 743,400 |
| May 08 2024 | 69.82 | 1.01 | 1.47% | 68.75 | 69.96 | 68.73 | 750,425 |
| May 07 2024 | 68.81 | 2.13 | 3.19% | 67.29 | 69.11 | 67.29 | 1,109,935 |
| May 06 2024 | 66.68 | 1.29 | 1.97% | 65.61 | 66.84 | 65.4873 | 809,879 |
| May 03 2024 | 65.39 | 0.21 | 0.32% | 64.73 | 65.56 | 63.71 | 682,789 |
| May 02 2024 | 65.18 | 3.24 | 5.23% | 63.49 | 66.74 | 63.38 | 1,012,926 |
| May 01 2024 | 61.94 | 0.61 | 0.99% | 61.44 | 62.51 | 61.20 | 697,240 |
| Apr 30 2024 | 61.33 | -0.68 | -1.10% | 61.92 | 62.03 | 61.18 | 388,165 |
| Apr 29 2024 | 62.01 | 1.37 | 2.26% | 60.85 | 62.04 | 60.85 | 635,034 |
| Apr 26 2024 | 60.64 | -1.26 | -2.04% | 61.60 | 61.695 | 60.64 | 608,038 |
| Apr 25 2024 | 61.90 | -0.68 | -1.09% | 62.58 | 62.70 | 61.88 | 431,154 |
| Apr 24 2024 | 62.58 | 0.33 | 0.53% | 62.06 | 62.75 | 61.68 | 539,427 |
| Apr 23 2024 | 62.25 | 0.07 | 0.11% | 62.39 | 62.50 | 61.616 | 813,162 |
| Apr 22 2024 | 62.18 | -0.29 | -0.46% | 62.68 | 62.92 | 62.14 | 938,705 |
| Apr 19 2024 | 62.47 | 1.00 | 1.63% | 61.58 | 62.88 | 61.58 | 605,671 |
| Apr 18 2024 | 61.47 | 0.76 | 1.25% | 61.26 | 62.31 | 61.15 | 739,245 |
| Apr 17 2024 | 60.71 | -0.54 | -0.88% | 61.31 | 61.63 | 60.445 | 591,498 |
| Apr 16 2024 | 61.25 | 0.07 | 0.11% | 61.21 | 61.74 | 60.835 | 563,665 |
| Apr 15 2024 | 61.18 | -0.73 | -1.18% | 62.47 | 62.72 | 61.13 | 701,478 |
| Apr 12 2024 | 61.91 | -0.25 | -0.40% | 62.50 | 62.99 | 61.68 | 488,116 |
| Apr 11 2024 | 62.16 | -2.44 | -3.78% | 64.06 | 64.06 | 62.13 | 604,781 |
| Apr 10 2024 | 64.60 | 0.98 | 1.54% | 63.60 | 64.67 | 63.60 | 495,296 |
| Apr 09 2024 | 63.62 | -1.77 | -2.71% | 65.42 | 65.60 | 63.60 | 904,419 |
| Apr 08 2024 | 65.39 | -0.13 | -0.20% | 65.64 | 65.83 | 65.25 | 386,980 |
| Apr 05 2024 | 65.52 | 0.69 | 1.06% | 64.84 | 65.68 | 64.84 | 755,597 |
| Apr 04 2024 | 64.83 | -0.54 | -0.83% | 65.71 | 65.86 | 64.46 | 610,024 |
| Apr 03 2024 | 65.37 | 0.63 | 0.97% | 64.78 | 65.54 | 64.39 | 1,047,129 |
| Apr 02 2024 | 64.74 | -0.27 | -0.42% | 64.875 | 64.96 | 64.38 | 612,548 |
| Apr 01 2024 | 65.01 | -0.01 | -0.02% | 65.18 | 65.245 | 64.33 | 480,466 |
| Mar 28 2024 | 65.02 | 0.03 | 0.05% | 64.91 | 65.32 | 64.76 | 811,582 |
| Mar 27 2024 | 64.99 | 1.18 | 1.85% | 64.07 | 65.07 | 63.94 | 600,483 |
| Mar 26 2024 | 63.81 | 0.06 | 0.09% | 63.60 | 64.10 | 63.15 | 504,251 |
| Mar 25 2024 | 63.75 | 0.87 | 1.38% | 62.90 | 63.90 | 62.84 | 696,160 |
| Mar 22 2024 | 62.88 | -0.91 | -1.43% | 63.99 | 64.08 | 62.84 | 386,122 |
| Mar 21 2024 | 63.79 | -0.23 | -0.36% | 64.07 | 64.15 | 63.45 | 414,965 |
| Mar 20 2024 | 64.02 | 0.66 | 1.04% | 63.36 | 64.415 | 63.36 | 426,002 |
| Mar 19 2024 | 63.36 | 0.23 | 0.36% | 63.26 | 63.89 | 63.01 | 474,835 |
| Mar 18 2024 | 63.13 | -0.03 | -0.05% | 63.16 | 63.885 | 62.85 | 760,409 |
| Mar 15 2024 | 63.16 | 0.13 | 0.21% | 63.04 | 63.68 | 62.74 | 606,135 |
| Mar 14 2024 | 63.03 | 0.44 | 0.70% | 62.60 | 63.05 | 62.26 | 457,600 |
| Mar 13 2024 | 62.59 | 0.38 | 0.61% | 62.35 | 62.82 | 62.16 | 393,634 |
| Mar 12 2024 | 62.21 | 0.73 | 1.19% | 61.31 | 62.32 | 61.22 | 531,766 |
| Mar 11 2024 | 61.48 | 0.30 | 0.49% | 61.03 | 61.72 | 61.03 | 520,733 |
| Mar 08 2024 | 61.18 | 0.24 | 0.39% | 60.92 | 61.61 | 60.80 | 432,251 |
| Mar 07 2024 | 60.94 | 0.26 | 0.43% | 60.68 | 61.175 | 60.515 | 435,471 |
| Mar 06 2024 | 60.68 | -0.03 | -0.05% | 60.97 | 61.36 | 60.06 | 669,553 |
| Mar 05 2024 | 60.71 | 0.42 | 0.70% | 60.23 | 60.93 | 60.23 | 570,211 |
| Mar 04 2024 | 60.29 | -0.57 | -0.94% | 60.71 | 61.31 | 60.27 | 493,381 |
| Mar 01 2024 | 60.86 | -1.71 | -2.73% | 62.08 | 62.235 | 60.78 | 458,139 |
| Feb 29 2024 | 62.57 | -0.07 | -0.11% | 62.71 | 62.76 | 61.9264 | 838,265 |
| Feb 28 2024 | 62.64 | 0.24 | 0.38% | 62.36 | 62.88 | 61.95 | 449,442 |
| Feb 27 2024 | 62.40 | 0.63 | 1.02% | 61.64 | 62.58 | 61.39 | 446,235 |
| Feb 26 2024 | 61.77 | -0.26 | -0.42% | 62.05 | 62.585 | 61.63 | 414,323 |
| Feb 23 2024 | 62.03 | 0.00 | 0.00% | 62.31 | 62.4041 | 61.90 | 696,895 |
| Feb 22 2024 | 62.03 | 0.43 | 0.70% | 61.66 | 62.03 | 61.36 | 478,121 |
| Feb 21 2024 | 61.60 | -0.14 | -0.23% | 61.75 | 62.13 | 61.275 | 678,794 |
| Feb 20 2024 | 61.74 | -0.21 | -0.34% | 61.73 | 62.64 | 61.18 | 481,968 |
| Feb 16 2024 | 61.95 | -0.12 | -0.19% | 62.28 | 62.57 | 61.79 | 496,457 |
| Feb 15 2024 | 62.07 | 1.21 | 1.99% | 60.92 | 62.32 | 60.92 | 627,214 |
| Feb 14 2024 | 60.86 | 0.94 | 1.57% | 60.12 | 61.03 | 59.79 | 557,055 |
| Feb 13 2024 | 59.92 | -0.44 | -0.73% | 60.755 | 60.815 | 59.53 | 562,165 |
| Feb 12 2024 | 60.36 | 0.20 | 0.33% | 60.16 | 61.05 | 60.08 | 892,947 |
