Axis Capital Holdings Limited Common Stock (AXS)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	96.14	96.64	94.08	96.32	631,033	96.32
4/29/2025	95.55	96.88	94.87	96.81	440,796	96.81
4/28/2025	95.39	96.17	94.99	95.96	491,343	95.96
4/25/2025	95.28	95.62	93.36	94.88	593,531	94.88
4/24/2025	94.86	95.83	94.17	95.64	645,697	95.64
4/23/2025	96.72	97.44	94.53	95.07	729,671	95.07
4/22/2025	93.46	96.20	93.04	95.83	543,997	95.83
4/21/2025	94.30	94.97	91.20	91.94	424,424	91.94
4/17/2025	94.91	96.04	93.78	94.59	265,048	94.59
4/16/2025	95.12	96.17	93.97	94.95	822,166	94.95
4/15/2025	94.68	95.85	93.32	94.54	617,457	94.54
4/14/2025	94.28	95.39	93.89	94.55	382,293	94.55
4/11/2025	91.29	93.63	90.12	92.90	501,019	92.90
4/10/2025	93.00	94.14	90.02	91.41	676,278	91.41
4/09/2025	86.86	94.43	86.86	93.59	787,500	93.59
4/08/2025	90.56	92.30	87.67	88.57	947,693	88.57
4/07/2025	89.00	89.55	84.81	87.23	888,177	87.23
4/04/2025	95.84	96.22	88.53	90.73	1,113,971	90.73
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	99.07
3/27/2025	99.79	100.49	98.61	99.64	781,739	99.20
3/26/2025	99.39	100.78	99.00	99.70	1,202,223	99.26
3/25/2025	98.71	100.17	97.32	98.63	961,943	98.19
3/24/2025	95.83	98.26	95.83	98.24	1,016,968	97.81
3/21/2025	94.37	95.29	93.76	95.00	2,203,529	94.58
3/20/2025	94.91	96.30	94.61	95.01	938,004	94.59
3/19/2025	94.60	95.23	93.84	94.91	830,595	94.49
3/18/2025	95.59	96.18	94.47	94.87	600,913	94.45
3/17/2025	93.67	96.21	93.23	95.59	881,116	95.17
3/14/2025	92.39	93.91	91.98	93.83	962,392	93.42
3/13/2025	92.71	93.34	91.54	91.60	597,468	91.19
3/12/2025	91.78	92.55	89.90	91.89	768,721	91.48
3/11/2025	91.07	92.17	89.84	91.38	440,179	90.98
3/10/2025	90.98	92.72	90.50	91.62	877,558	91.21
3/07/2025	92.94	93.26	90.43	91.94	727,041	91.53
3/06/2025	94.08	94.27	92.44	92.66	683,634	92.25
3/05/2025	95.03	96.16	94.30	94.75	923,490	94.33
3/04/2025	96.99	97.04	94.84	95.20	1,027,417	94.78
3/03/2025	97.33	98.11	96.78	97.62	798,427	97.19
2/28/2025	96.45	97.33	95.15	96.88	753,315	96.45
2/27/2025	94.55	96.80	94.46	96.28	835,455	95.85
2/26/2025	94.69	95.36	93.73	93.97	579,379	93.55
2/25/2025	94.04	95.58	93.63	94.98	671,596	94.56
2/24/2025	91.91	94.94	91.91	94.04	709,117	93.62
2/21/2025	92.46	92.66	91.08	91.81	761,810	91.40
2/20/2025	91.86	92.98	90.39	92.63	890,486	92.22
2/19/2025	91.34	91.86	90.87	91.50	400,303	91.10
2/18/2025	90.19	92.02	89.88	91.60	457,972	91.19
2/14/2025	91.05	91.48	89.90	90.05	621,598	89.65
2/13/2025	89.64	91.30	89.12	91.25	556,355	90.85
2/12/2025	89.99	90.21	89.31	89.50	418,210	89.10
2/11/2025	92.26	92.40	90.06	90.42	482,126	90.02
2/10/2025	93.23	93.93	91.52	91.56	902,491	91.16
2/07/2025	94.07	94.54	92.97	93.40	801,582	92.99
2/06/2025	93.59	94.27	92.46	94.19	666,622	93.77
2/05/2025	91.26	92.91	90.81	92.57	868,142	92.16
2/04/2025	89.66	91.01	89.66	90.35	527,530	89.95
2/03/2025	90.27	90.63	88.99	90.16	660,182	89.76