AXIS Capital Limited (AXS)
NYSE: AXS
· Real-Time Price · USD
94.54
0.70 (0.75%)
At close: Oct 03, 2025, 3:59 PM
94.52
-0.02%
After-hours: Oct 03, 2025, 05:38 PM EDT
AXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 93.98 | 94.93 | 93.81 | 94.52 | 94.52 | 0.72% | 654,618 |
| Oct 2, 2025 | 94.59 | 94.74 | 93.49 | 93.84 | 93.84 | -0.38% | 917,314 |
| Oct 1, 2025 | 95.55 | 96.31 | 94.17 | 94.20 | 94.20 | -1.67% | 547,800 |
| Sep 30, 2025 | 94.72 | 96.09 | 94.36 | 95.80 | 95.80 | 0.76% | 494,120 |
| Sep 29, 2025 | 95.60 | 95.61 | 94.62 | 95.08 | 95.08 | -0.93% | 705,328 |
| Sep 26, 2025 | 95.59 | 96.93 | 95.07 | 95.97 | 95.53 | 1.46% | 676,001 |
| Sep 25, 2025 | 96.79 | 97.16 | 94.47 | 94.59 | 94.15 | -2.05% | 850,200 |
| Sep 24, 2025 | 95.17 | 97.03 | 94.74 | 96.57 | 96.12 | 1.49% | 1,116,300 |
| Sep 23, 2025 | 95.10 | 96.11 | 94.85 | 95.15 | 94.71 | 0.07% | 784,423 |
| Sep 22, 2025 | 95.59 | 96.22 | 95.07 | 95.08 | 94.64 | -0.29% | 671,600 |
| Sep 19, 2025 | 96.33 | 96.79 | 95.08 | 95.36 | 94.92 | -0.97% | 1,643,200 |
| Sep 18, 2025 | 96.15 | 96.87 | 94.97 | 96.29 | 95.84 | 1.44% | 507,800 |
| Sep 17, 2025 | 94.47 | 95.67 | 94.16 | 94.92 | 94.48 | 0.60% | 733,334 |
| Sep 16, 2025 | 96.17 | 96.44 | 94.21 | 94.35 | 93.91 | -1.69% | 674,900 |
| Sep 15, 2025 | 98.80 | 99.21 | 95.75 | 95.97 | 95.53 | -3.14% | 566,300 |
| Sep 12, 2025 | 98.87 | 99.92 | 98.74 | 99.08 | 98.62 | -0.22% | 573,022 |
| Sep 11, 2025 | 97.47 | 99.39 | 97.33 | 99.30 | 98.84 | 2.28% | 469,332 |
| Sep 10, 2025 | 96.60 | 97.40 | 96.27 | 97.09 | 96.64 | 0.09% | 367,900 |
| Sep 9, 2025 | 98.03 | 98.11 | 96.97 | 97.00 | 96.55 | -1.11% | 546,544 |
| Sep 8, 2025 | 97.47 | 98.26 | 96.23 | 98.09 | 97.64 | 0.68% | 730,224 |
Page 1 of 136