S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Axis Capital (AXS)

NYSE

$105.32$0.00 (0.00%)

Price as of Aug 03, 2026 4:09 AM EDT

$9.1B
Market Cap
14.80%
1-Year Change
Insurance - Specialty
Industry

1 Month
-1.97%

Low Price$105.05

High Price$119.27
3 Months
+5.32%

Low Price$94.17

High Price$119.27
1 Year
+14.80%

Low Price$87.16

High Price$119.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	105.97	106.17	103.17	105.32	+0.26%	864,084
07/30/2026	104.96	105.82	103.35	105.05	-0.86%	1,489,411
07/29/2026	97.94	109.91	97.94	105.96	-11.16%	2,310,120
07/28/2026	117.52	119.99	117.11	119.27	+1.90%	907,324
07/28/2026	$2.84 Earnings
07/27/2026	116.29	118.00	116.27	117.05	+0.47%	722,997
07/24/2026	113.60	116.95	113.60	116.50	+1.64%	432,214
07/23/2026	113.47	114.75	111.89	114.62	+0.85%	411,997
07/22/2026	114.40	114.51	112.90	113.65	-0.76%	482,245
07/21/2026	114.71	114.94	113.80	114.52	-0.44%	482,064
07/20/2026	114.76	116.01	114.40	115.03	+0.22%	474,110
07/17/2026	114.64	116.63	113.24	114.78	+1.02%	549,881
07/16/2026	111.45	114.00	111.41	113.62	+2.63%	1,133,994
07/15/2026	111.87	112.23	108.84	110.71	-1.54%	969,724
07/14/2026	113.90	114.47	112.41	112.44	-1.82%	692,009
07/13/2026	114.12	115.26	113.63	114.52	+1.29%	576,754
07/10/2026	112.82	113.79	112.18	113.06	+0.57%	590,674
07/09/2026	113.55	113.96	112.14	112.42	-0.38%	880,036
07/08/2026	114.21	114.31	112.71	112.85	-1.47%	711,651
07/07/2026	113.75	115.91	113.25	114.53	+1.30%	872,078
07/06/2026	112.83	113.76	112.45	113.06	-0.26%	601,408
07/02/2026	110.79	113.51	108.38	113.36	+3.93%	754,175
07/01/2026	108.26	109.99	107.72	109.07	+1.52%	550,645
06/30/2026	108.26	109.05	107.14	107.44	-0.89%	664,867
06/30/2026	$0.44 Dividend
06/29/2026	107.56	108.60	107.20	108.40	+0.11%	618,682
06/26/2026	105.04	108.60	104.25	108.28	+3.85%	1,341,545
06/25/2026	105.60	106.70	103.69	104.27	-1.26%	538,175
06/24/2026	105.16	106.98	104.68	105.60	+0.29%	678,188
06/23/2026	104.03	105.60	102.83	105.29	+2.25%	1,072,259
06/22/2026	100.78	103.24	100.00	102.97	+2.38%	859,231
06/18/2026	102.39	102.67	99.92	100.58	-2.16%	1,162,024
06/17/2026	101.92	104.66	101.90	102.80	+0.46%	928,986
06/16/2026	101.62	103.41	101.50	102.33	+1.42%	682,121
06/15/2026	100.64	101.66	100.53	100.90	-0.13%	817,562
06/12/2026	100.17	101.16	98.58	101.03	+1.91%	714,935
06/11/2026	99.95	100.16	97.11	99.14	-0.34%	633,899
06/10/2026	98.76	100.40	98.22	99.48	+2.32%	540,571
06/09/2026	97.87	97.99	95.44	97.23	+1.47%	664,928
06/08/2026	98.84	98.84	95.70	95.82	-2.63%	459,553
06/05/2026	96.51	98.53	95.26	98.41	+3.64%	623,815
06/04/2026	95.36	96.72	94.52	94.95	+0.84%	378,154
06/03/2026	95.07	95.49	93.89	94.17	-0.93%	551,009
06/02/2026	97.44	97.67	95.01	95.05	-0.48%	610,425
06/01/2026	93.62	95.84	93.61	95.51	+1.02%	720,430
05/29/2026	95.19	95.86	94.21	94.55	-0.90%	876,066
05/28/2026	94.83	96.73	93.62	95.40	+0.19%	1,074,003
05/27/2026	98.39	99.43	95.14	95.22	-3.40%	542,948
05/26/2026	98.91	100.68	98.52	98.58	-0.96%	413,896
05/22/2026	99.79	100.96	99.40	99.54	-0.75%	381,003
05/21/2026	99.36	100.43	98.27	100.29	+0.15%	444,839
05/20/2026	100.43	100.51	99.00	100.14	+0.49%	415,203
05/19/2026	100.67	101.59	98.97	99.66	-0.58%	799,536
05/18/2026	98.60	100.82	97.86	100.23	+1.56%	1,024,642
05/15/2026	98.76	99.31	98.05	98.69	+1.43%	546,059
05/14/2026	97.36	98.41	96.85	97.30	+0.44%	519,599
05/13/2026	98.08	98.93	96.40	96.87	-2.07%	601,913
05/12/2026	98.25	99.52	97.20	98.92	+0.82%	515,907
05/11/2026	99.41	100.32	97.83	98.11	-0.89%	647,367
05/08/2026	98.90	99.59	97.18	98.99	+0.08%	327,843
05/07/2026	98.33	99.34	97.62	98.91	-0.06%	495,717
05/06/2026	98.77	99.96	98.31	98.97	+0.57%	556,829
05/05/2026	98.66	100.13	98.15	98.41	-0.03%	420,092
05/04/2026	98.58	100.33	98.20	98.44	-1.29%	625,816
05/01/2026	101.51	102.24	99.55	99.73	-0.28%	575,343
04/30/2026	96.18	101.84	96.18	100.00	+2.50%	1,192,790
04/29/2026	99.93	100.14	97.22	97.56	-2.38%	781,737
04/29/2026	$3.42 Earnings
04/28/2026	100.45	100.78	99.26	99.94	+0.84%	506,272
04/27/2026	98.60	100.35	98.60	99.11	+0.20%	597,557
04/24/2026	100.42	101.04	98.88	98.91	-2.14%	518,810
04/23/2026	99.38	101.33	98.84	101.07	+1.59%	392,832
04/22/2026	101.27	101.65	98.77	99.49	-2.15%	611,266
04/21/2026	101.81	102.43	100.78	101.67	+0.29%	388,329
04/20/2026	101.54	102.58	100.97	101.37	-0.25%	468,468
04/17/2026	100.17	102.24	99.84	101.63	+1.50%	454,789
04/16/2026	100.11	100.98	99.32	100.12	-0.21%	616,044
04/15/2026	98.95	100.98	98.92	100.33	+1.35%	559,650
04/14/2026	98.47	99.72	98.34	99.00	-0.64%	639,769
04/13/2026	97.38	99.99	97.38	99.64	+1.94%	583,599
04/10/2026	101.54	101.54	96.50	97.74	-4.19%	932,481
04/09/2026	102.09	103.04	101.48	102.02	-0.45%	609,966
04/08/2026	101.20	102.70	101.01	102.47	+1.80%	457,312
04/07/2026	100.48	101.96	100.03	100.66	-0.38%	483,186
04/06/2026	100.67	101.49	100.24	101.05	-0.21%	524,703
04/02/2026	99.87	101.55	99.25	101.26	+1.78%	423,477
04/01/2026	100.28	100.55	98.83	99.49	-1.50%	573,346
03/31/2026	100.90	101.56	99.39	101.00	+1.15%	405,564
03/31/2026	$0.44 Dividend
03/30/2026	98.79	100.63	98.20	99.85	+1.81%	440,507
03/27/2026	100.49	100.54	97.88	98.08	-2.34%	564,219
03/26/2026	101.42	101.42	98.57	100.43	+0.24%	466,725
03/25/2026	101.34	101.93	99.97	100.19	-0.41%	648,363
03/24/2026	99.22	101.16	99.16	100.61	+1.08%	475,770
03/23/2026	97.86	100.83	97.86	99.54	+0.81%	445,470
03/20/2026	99.05	99.55	98.19	98.73	+0.15%	766,372
03/19/2026	100.95	101.78	98.46	98.59	-2.35%	651,040
03/18/2026	100.75	101.20	100.29	100.96	-0.17%	376,290
03/17/2026	100.38	101.64	100.38	101.12	+1.11%	290,714
03/16/2026	100.60	101.71	99.91	100.01	-0.04%	427,366