Historical Data for Axis Capital Holdings Limited (AXS)

$ 56.12   -3.40 (-5.71%) Volume: 1.37m 6:30 PM EST 28-Feb-2020
After Hours:  $ 56.12 0.00 (0.00%) Volume: 16.51k 4:16 PM EST 28-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 58.36 58.4827 55.27 56.12 1.37m -3.40 -5.71% 56.12 76.87m 16,721
02/27/20 61.45 62.43 59.51 59.52 679.63k -2.48 -4.00% 59.52 41.26m 7,794
02/26/20 61.50 62.41 61.1801 62.00 809.49k 0.90 1.47% 62.00 50.07m 10,321
02/25/20 61.77 62.10 60.6376 61.10 657.88k -0.62 -1.00% 61.10 40.23m 8,503
02/24/20 62.12 62.55 61.63 61.72 341.59k -1.36 -2.16% 61.72 21.17m 6,270
02/21/20 62.73 63.31 62.73 63.08 260.5k 0.29 0.46% 63.08 16.43m 5,385
02/20/20 63.21 63.30 62.61 62.79 308.72k -0.47 -0.74% 62.79 19.42m 5,636
02/19/20 63.35 63.55 62.76 63.26 589.92k -0.16 -0.25% 63.26 37.28m 6,888
02/18/20 63.73 64.07 63.23 63.42 430.13k -0.41 -0.64% 63.42 27.3m 5,263
02/14/20 64.47 64.54 63.64 63.83 367.9k -0.66 -1.02% 63.83 23.54m 5,861
02/13/20 64.04 64.53 63.87 64.49 261.24k 0.13 0.20% 64.49 16.81m 4,506
02/12/20 65.08 65.22 64.1328 64.36 344.86k -0.79 -1.21% 64.36 22.2m 5,929
02/11/20 65.16 65.345 64.90 65.15 283.54k -0.01 -0.02% 65.15 18.47m 5,228
02/10/20 64.80 65.16 64.42 65.16 343.84k 0.36 0.56% 65.16 22.33m 6,021
02/07/20 65.16 65.53 64.78 64.80 323.97k -0.51 -0.78% 64.80 21.07m 5,413
02/06/20 65.93 66.155 65.29 65.31 342.6k -0.49 -0.74% 65.31 22.45m 5,468
02/05/20 64.87 65.83 64.86 65.80 408.59k 1.31 2.03% 65.80 26.77m 6,611
02/04/20 65.32 65.505 64.41 64.49 530.22k -0.31 -0.48% 64.49 34.4m 7,027
02/03/20 64.54 65.45 64.50 64.80 652.82k 0.55 0.86% 64.80 42.47m 8,734
01/31/20 65.62 65.785 64.24 64.25 685.76k -1.49 -2.27% 64.25 44.34m 9,812
01/30/20 63.25 66.03 63.25 65.74 924.46k 3.33 5.34% 65.74 60.39m 11,168
01/29/20 62.40 62.70 62.08 62.41 444.21k 0.15 0.24% 62.41 27.73m 5,742