Home
Investing
Stocks
USA
NYSE
Axis Capital Holdings Ltd (AXS)
Axis Capital Holdings Ltd (AXS) Historical

Axis Capital Holdings Ltd (AXS)

97.11

0.11

(0.11%)

At close: July 18 4:00PM

97.11

0.00

( 0.00% )

After Hours: 4:01PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.61	0.632124352332	96.5	98.97	95.0177	553976	96.96556554	CS
4	-5.02	-4.91530402428	102.13	104.54	95.0177	767894	100.17333857	CS
12	1.83	1.92065491184	95.28	107.19	93.24	671000	100.99556829	CS
26	6.605	7.29793934037	90.505	107.19	84.81	720546	96.8934495	CS
52	23.71	32.3024523161	73.4	107.19	70.16	624326	90.45539913	CS
156	44.61	84.9714285714	52.5	107.19	48.32	557660	69.96904699	CS
260	56.55	139.423076923	40.56	107.19	39.46	534453	62.83893088	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752792000	97	1.08	1.13	95.6	97.23	95.0177	647032
1752705600	95.92	0.01	0.01	96.47	96.94	95.17	472814
1752619200	95.91	-3.03	-3.06	98.68	98.68	95.91	605409
1752532800	98.94	2.74	2.85	96.37	98.97	96.24	697392
1752273600	96.2	-0.84	-0.87	96.5	97.02	95.85	347231
1752187200	97.04	-1.02	-1.04	97.88	97.88	96.21	917660
1752100800	98.06	-0.3	-0.31	99.04	99.32	97.83	587515
1752014400	98.36	-0.25	-0.25	97.93	98.87	97.355	1054538
1751928000	98.61	-0.5	-0.50	99.45	100	97.73	710231
1751576640	99.11	0.88	0.90	98.24	99.345	98	661690
1751496000	98.23	-4.21	-4.11	102.11	102.5	97.75	826750
1751409600	102.44	-1.38	-1.33	103.94	104.31	102.42	1386294
1751323200	103.82	0.61	0.59	102.71	103.875	102.46	578541
1751064000	103.21	0.4	0.39	102.57	103.82	102.04	812136
1750977600	102.81	2.32	2.31	101.3	102.87	100.5082	477449
1750891200	100.49	-2.43	-2.36	102.19	102.435	100.24	550933
1750804800	102.92	-0.85	-0.82	103.78	104.54	102.89	796719
1750718400	103.77	1.19	1.16	102.58	103.89	101.87	903829
1750459200	102.58	0.64	0.63	102.13	103.26	101.65	1555815
1750286400	101.94	-0.23	-0.23	102.27	102.69	101.445	878842
1750200000	102.17	-1.25	-1.21	103	103.4	101	566078
1750113600	103.42	0.43	0.42	103.44	104.56	103.035	633852
1749854400	102.99	-0.79	-0.76	102.93	103.81	102.55	544461
1749768000	103.78	2.81	2.78	100.99	103.86	100.89	667673
1749681600	100.97	0.46	0.46	100.54	102.15	99.685	849541
1749595200	100.51	-3.53	-3.39	103.7	103.9715	100.16	588379
1749508800	104.04	-2.89	-2.70	106.4	106.995	102.15	846415
1749249600	106.93	1.93	1.84	105.97	107.19	105.295	1085122
1749163200	105	0.68	0.65	104.18	105.22	103.53	816797
1749076800	104.32	-0.56	-0.53	105.08	105.77	103.87	748749
1748990400	104.88	0.18	0.17	104.17	105.4	102.46	1054431
1748904000	104.7	0.9	0.87	103.17	104.725	102.3732	441621
1748644800	103.8	1.25	1.22	102.22	104.16	101.89	640234
1748558400	102.55	1.08	1.06	101.47	102.795	100.69	492886
1748472000	101.47	-1.19	-1.16	102.32	102.86	101.26	422688
1748385600	102.66	2.04	2.03	101	102.91	100.1424	536300
1748040000	100.62	0.89	0.89	99.21	100.95	99.05	504642
1747953600	99.73	-1.26	-1.25	101.01	101.4888	98.97	591409
1747867200	100.99	-1.84	-1.79	102.13	102.425	100.56	432296
1747780800	102.83	-0.02	-0.02	103.09	103.85	102.39	460428
1747694400	102.85	0.35	0.34	102.38	103.28	102.06	451501
1747435200	102.5	1.42	1.40	101.29	102.56	101.29	517245
1747348800	101.08	2.4	2.43	98.78	101.1	98.565	499139
1747262400	98.68	-1.26	-1.26	100.29	100.29	98.4	669258
1747176000	99.94	-0.6	-0.60	100.54	101.27	99.74	501470
1747089600	100.54	-0.68	-0.67	101.86	102.36	99.265	479686
1746830400	101.22	0.47	0.47	100.8	101.61	100.5	283541
1746744000	100.75	0.71	0.71	100.17	101.34	99.75	710171
1746657600	100.04	0.19	0.19	100.31	101.22	99.25	652073
1746571200	99.85	0.26	0.26	99.59	100.46	98.99	616811
1746484800	99.59	-0.29	-0.29	99.05	100.69	98.628	1070851
1746225600	99.88	2.46	2.53	99.03	100.44	97.72	487350
1746139200	97.42	1.1	1.14	98.05	98.81	93.24	758650
1746052800	96.32	-0.49	-0.51	96.14	96.64	94.0818	631033
1745966400	96.81	0.85	0.89	95.55	96.88	94.87	440536
1745880000	95.96	1.08	1.14	95.39	96.17	94.99	491320
1745620800	94.88	-0.76	-0.79	95.28	95.62	93.36	593531
1745534400	95.64	0.57	0.60	94.86	95.835	94.17	645697
1745448000	95.07	-0.76	-0.79	96.72	97.44	94.53	725847
1745361600	95.83	3.89	4.23	93.46	96.2	93.0431	543997
1745275200	91.94	-2.65	-2.80	94.3	94.97	91.2	424424