Axis Capital Holdings Limited Common Stock (AXS)

Historical Prices For Axis Capital Holdings Limited Common Stock (AXS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	98.87	101.09	98.57	98.96	658,406	98.96
4/02/2025	99.57	101.17	99.34	101.07	607,824	101.07
4/01/2025	100.43	100.90	99.52	100.54	927,367	100.54
3/31/2025	98.57	100.88	98.57	100.24	743,138	100.24
3/28/2025	100.14	101.42	99.00	99.51	800,856	99.51
3/27/2025	99.79	100.49	98.61	99.64	781,739	99.64
3/26/2025	99.39	100.78	99.00	99.70	1,202,223	99.70
3/25/2025	98.71	100.17	97.32	98.63	961,943	98.63
3/24/2025	95.83	98.26	95.83	98.24	1,016,968	98.24
3/21/2025	94.37	95.29	93.76	95.00	2,203,529	95.00
3/20/2025	94.91	96.30	94.61	95.01	938,004	95.01
3/19/2025	94.60	95.23	93.84	94.91	830,595	94.91
3/18/2025	95.59	96.18	94.47	94.87	600,913	94.87
3/17/2025	93.67	96.21	93.23	95.59	881,116	95.59
3/14/2025	92.39	93.91	91.98	93.83	962,392	93.83
3/13/2025	92.71	93.34	91.54	91.60	597,468	91.60
3/12/2025	91.78	92.55	89.90	91.89	768,721	91.89
3/11/2025	91.07	92.17	89.84	91.38	440,179	91.38
3/10/2025	90.98	92.72	90.50	91.62	877,558	91.62
3/07/2025	92.94	93.26	90.43	91.94	727,041	91.94
3/06/2025	94.08	94.27	92.44	92.66	683,634	92.66
3/05/2025	95.03	96.16	94.30	94.75	923,490	94.75
3/04/2025	96.99	97.04	94.84	95.20	1,027,417	95.20
3/03/2025	97.33	98.11	96.78	97.62	798,427	97.62
2/28/2025	96.45	97.33	95.15	96.88	753,315	96.88
2/27/2025	94.55	96.80	94.46	96.28	835,455	96.28
2/26/2025	94.69	95.36	93.73	93.97	579,379	93.97
2/25/2025	94.04	95.58	93.63	94.98	671,596	94.98
2/24/2025	91.91	94.94	91.91	94.04	709,117	94.04
2/21/2025	92.46	92.66	91.08	91.81	761,810	91.81
2/20/2025	91.86	92.98	90.39	92.63	890,486	92.63
2/19/2025	91.34	91.86	90.87	91.50	400,303	91.50
2/18/2025	90.19	92.02	89.88	91.60	457,972	91.60
2/14/2025	91.05	91.48	89.90	90.05	621,598	90.05
2/13/2025	89.64	91.30	89.12	91.25	556,355	91.25
2/12/2025	89.99	90.21	89.31	89.50	418,210	89.50
2/11/2025	92.26	92.40	90.06	90.42	482,126	90.42
2/10/2025	93.23	93.93	91.52	91.56	902,491	91.56
2/07/2025	94.07	94.54	92.97	93.40	801,582	93.40
2/06/2025	93.59	94.27	92.46	94.19	666,622	94.19
2/05/2025	91.26	92.91	90.81	92.57	868,142	92.57
2/04/2025	89.66	91.01	89.66	90.35	527,530	90.35
2/03/2025	90.27	90.63	88.99	90.16	660,182	90.16
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