Historical Data for Axis Capital Holdings Limited (AXS)

$ 64.87   0.04 (+0.06%) Volume: 31.17k 10:31 AM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 64.66 65.03 64.66 64.87 31.17k 0.04 0.06% 64.87 2.02m 309
09/18/19 64.75 65.07 64.58 64.83 375.18k -0.02 -0.03% 64.83 24.33m 4,931
09/17/19 63.94 64.93 63.94 64.85 365.9k 0.89 1.39% 64.85 23.66m 4,792
09/16/19 63.91 64.21 63.64 63.96 325.34k -0.09 -0.14% 63.96 20.8m 4,665
09/13/19 63.99 64.265 63.61 64.05 308.37k 0.20 0.31% 64.05 19.73m 5,924
09/12/19 63.64 63.99 63.10 63.85 510.23k 0.39 0.61% 63.85 32.42m 5,530
09/11/19 63.47 63.82 63.04 63.46 596.67k -0.01 -0.02% 63.46 37.79m 8,029
09/10/19 64.75 64.75 63.27 63.47 540.37k -1.16 -1.79% 63.47 34.37m 6,942
09/09/19 64.72 64.93 64.42 64.63 477.52k 0.40 0.62% 64.63 30.92m 5,423
09/06/19 63.91 64.32 63.495 64.23 552.49k 0.28 0.44% 64.23 35.44m 5,458
09/05/19 64.17 64.49 63.84 63.95 390.96k 0.16 0.25% 63.95 25.05m 4,122
09/04/19 63.00 63.94 63.00 63.79 284.16k 0.93 1.48% 63.79 18.09m 3,821
09/03/19 62.06 63.35 61.95 62.86 1.03m 1.47 2.39% 62.86 64.47m 12,288
08/30/19 62.66 62.86 60.30 61.39 1.31m -1.16 -1.85% 61.39 79.87m 13,343
08/29/19 63.33 63.385 62.11 62.55 1.11m -0.51 -0.81% 62.55 69.27m 11,414
08/28/19 64.39 64.39 62.54 63.06 993.62k -1.37 -2.13% 63.06 62.78m 10,394
08/27/19 64.86 65.29 64.41 64.43 305.26k -0.27 -0.42% 64.43 19.72m 3,629
08/26/19 64.42 64.79 64.18 64.70 422.45k 0.37 0.58% 64.70 27.28m 5,878
08/23/19 65.26 65.7499 64.17 64.33 345.85k -1.05 -1.61% 64.33 22.42m 4,148
08/22/19 65.36 65.69 64.87 65.38 374.4k 0.24 0.37% 65.38 24.45m 4,175
08/21/19 65.34 65.915 64.92 65.14 516.38k -0.01 -0.02% 65.14 33.78m 4,585
08/20/19 65.47 65.89 65.01 65.15 509.63k -0.22 -0.34% 65.15 33.3m 4,936
08/19/19 65.33 65.43 64.88 65.37 421.59k 0.49 0.76% 65.37 27.46m 5,509