AXS | Axis Capital | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Axis Capital (AXS)

NYSE

$94.87-$0.65 (-0.68%)

Price as of Oct 02, 2026 4:17 PM EDT

$8.2B
Market Cap
3.54%
1-Year Change
Insurance - Specialty
Industry

1 Month
-3.85%

Low Price$94.20

High Price$100.93
3 Months
-12.03%

Low Price$94.20

High Price$118.72
1 Year
+3.54%

Low Price$86.75

High Price$118.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	93.66	95.56	93.05	95.51	+1.39%	700,043
09/30/2026	94.67	95.22	93.89	94.20	-0.63%	1,059,400
09/30/2026	$0.44 Dividend
09/29/2026	93.63	94.90	93.63	94.80	+0.84%	825,142
09/28/2026	94.11	94.52	93.32	94.01	0.00%	700,568
09/25/2026	94.74	94.80	93.89	94.01	-0.29%	441,737
09/24/2026	95.05	95.87	94.09	94.28	-0.62%	504,412
09/23/2026	95.56	96.54	94.82	94.87	-1.01%	711,756
09/22/2026	97.66	97.66	95.70	95.84	-1.73%	590,638
09/21/2026	98.75	99.53	97.18	97.52	-1.24%	566,469
09/18/2026	99.05	99.85	98.22	98.74	-0.78%	1,002,590
09/17/2026	99.50	100.19	98.56	99.52	+0.39%	826,111
09/16/2026	99.25	99.67	98.07	99.13	-0.94%	802,008
09/15/2026	98.84	100.22	98.47	100.08	+0.54%	827,971
09/14/2026	98.44	100.36	98.43	99.54	+1.79%	724,800
09/11/2026	98.83	99.34	96.41	97.79	-0.66%	881,995
09/10/2026	99.45	99.45	97.59	98.43	+0.52%	623,465
09/09/2026	97.95	98.36	96.86	97.93	-0.23%	448,598
09/08/2026	99.43	99.85	98.01	98.15	-2.50%	544,779
09/04/2026	99.89	101.17	99.89	100.67	-0.26%	612,456
09/03/2026	99.90	102.20	99.88	100.93	+1.74%	643,199
09/02/2026	100.19	100.54	98.92	99.21	-0.13%	416,563
09/01/2026	98.55	99.68	98.55	99.34	+1.03%	479,291
08/31/2026	99.06	99.22	98.07	98.32	-0.74%	529,242
08/28/2026	98.83	99.38	98.48	99.06	+0.49%	371,754
08/27/2026	98.38	99.18	97.99	98.57	-0.98%	372,636
08/26/2026	98.95	100.53	98.55	99.55	+0.60%	556,359
08/25/2026	98.63	99.19	98.03	98.95	+0.07%	579,840
08/24/2026	98.76	100.31	98.76	98.88	+0.62%	414,263
08/21/2026	98.63	99.13	98.07	98.27	+0.13%	519,295
08/20/2026	97.78	99.14	96.65	98.14	+0.05%	715,712
08/19/2026	100.86	100.86	98.03	98.09	-2.17%	619,840
08/18/2026	100.54	101.57	100.11	100.27	+0.86%	528,401
08/17/2026	100.22	101.14	99.22	99.42	-1.30%	511,969
08/14/2026	99.80	101.41	99.30	100.73	+1.19%	617,847
08/13/2026	99.89	100.22	98.96	99.55	+0.58%	509,690
08/12/2026	99.87	101.75	98.74	98.97	-1.28%	836,174
08/11/2026	100.81	101.78	100.11	100.25	-1.05%	487,375
08/10/2026	102.38	102.89	100.71	101.32	-1.64%	690,726
08/07/2026	103.14	103.48	101.34	103.01	-0.92%	492,578
08/06/2026	104.37	104.51	103.21	103.97	+0.19%	597,665
08/05/2026	103.42	104.88	102.97	103.77	+0.48%	601,308
08/04/2026	103.80	104.72	103.09	103.27	-2.00%	744,520
08/03/2026	104.49	106.22	104.44	105.38	+0.52%	664,185
07/31/2026	105.48	105.68	102.69	104.83	+0.26%	864,084
07/30/2026	104.48	105.33	102.87	104.56	-0.86%	1,489,411
07/29/2026	97.49	109.40	97.49	105.47	-11.16%	2,310,120
07/28/2026	116.98	119.44	116.57	118.72	+1.90%	907,324
07/28/2026	$2.84 Earnings
07/27/2026	115.75	117.45	115.73	116.51	+0.47%	722,997
07/24/2026	113.08	116.41	113.08	115.96	+1.64%	432,214
07/23/2026	112.95	114.22	111.37	114.09	+0.85%	411,997
07/22/2026	113.87	113.98	112.38	113.12	-0.76%	482,245
07/21/2026	114.18	114.41	113.27	113.99	-0.44%	482,064
07/20/2026	114.23	115.47	113.87	114.50	+0.22%	474,110
07/17/2026	114.11	116.09	112.71	114.25	+1.02%	549,881
07/16/2026	110.94	113.47	110.89	113.10	+2.63%	1,133,994
07/15/2026	111.35	111.71	108.34	110.20	-1.54%	969,724
07/14/2026	113.37	113.94	111.89	111.92	-1.82%	692,009
07/13/2026	113.59	114.73	113.11	113.99	+1.29%	576,754
07/10/2026	112.30	113.26	111.66	112.54	+0.57%	590,674
07/09/2026	113.03	113.43	111.62	111.90	-0.38%	880,036
07/08/2026	113.68	113.78	112.19	112.33	-1.47%	711,651
07/07/2026	113.22	115.37	112.73	114.00	+1.30%	872,078
07/06/2026	112.31	113.23	111.93	112.54	-0.26%	601,408
07/02/2026	110.28	112.98	107.87	112.84	+3.93%	754,175
07/01/2026	107.76	109.48	107.22	108.57	+1.52%	550,645
06/30/2026	107.76	108.55	106.65	106.94	-0.89%	664,867
06/30/2026	$0.44 Dividend
06/29/2026	107.07	108.10	106.70	107.90	+0.11%	618,682
06/26/2026	104.56	108.10	103.77	107.78	+3.85%	1,341,545
06/25/2026	105.11	106.20	103.21	103.79	-1.26%	538,175
06/24/2026	104.68	106.49	104.20	105.11	+0.29%	678,188
06/23/2026	103.55	105.11	102.36	104.81	+2.25%	1,072,259
06/22/2026	100.32	102.76	99.54	102.50	+2.38%	859,231
06/18/2026	101.92	102.20	99.46	100.12	-2.16%	1,162,024
06/17/2026	101.45	104.18	101.43	102.33	+0.46%	928,986
06/16/2026	101.15	102.93	101.03	101.86	+1.42%	682,121
06/15/2026	100.18	101.19	100.07	100.43	-0.13%	817,562
06/12/2026	99.71	100.69	98.12	100.56	+1.91%	714,935
06/11/2026	99.49	99.70	96.66	98.68	-0.34%	633,899
06/10/2026	98.30	99.94	97.77	99.02	+2.32%	540,571
06/09/2026	97.42	97.54	95.00	96.78	+1.47%	664,928
06/08/2026	98.38	98.38	95.26	95.38	-2.63%	459,553
06/05/2026	96.06	98.07	94.82	97.96	+3.64%	623,815
06/04/2026	94.92	96.27	94.08	94.52	+0.84%	378,154
06/03/2026	94.63	95.05	93.46	93.73	-0.93%	551,009
06/02/2026	96.99	97.22	94.58	94.62	-0.48%	610,425
06/01/2026	93.19	95.40	93.17	95.07	+1.02%	720,430
05/29/2026	94.75	95.42	93.78	94.11	-0.90%	876,066
05/28/2026	94.39	96.28	93.19	94.96	+0.19%	1,074,003
05/27/2026	97.94	98.97	94.70	94.78	-3.40%	542,948
05/26/2026	98.45	100.22	98.06	98.12	-0.96%	413,896
05/22/2026	99.33	100.49	98.94	99.08	-0.75%	381,003
05/21/2026	98.90	99.97	97.82	99.83	+0.15%	444,839
05/20/2026	99.97	100.05	98.55	99.68	+0.49%	415,203
05/19/2026	100.21	101.12	98.52	99.20	-0.58%	799,536
05/18/2026	98.14	100.36	97.41	99.77	+1.56%	1,024,642
05/15/2026	98.30	98.85	97.59	98.23	+1.43%	546,059
05/14/2026	96.91	97.96	96.40	96.85	+0.44%	519,599