Historical Data for Axis Capital Holdings Limited (AXS)

$ 40.45   1.02 (+2.59%) Volume: 897.39k 7:00 PM EDT Jul 15, 2020
After Hours:  $ 40.45 0.00 (0.00%) Volume: 7.93k 7:48 PM EDT Jul 15, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/20 40.10 40.61 39.79 40.45 897.35k 1.02 2.59% 40.45 36.05m 8,718
07/14/20 38.73 39.72 38.42 39.43 726.44k 0.52 1.34% 39.43 28.57m 5,884
07/13/20 39.01 39.53 38.01 38.91 938.11k 0.08 0.21% 38.91 36.47m 8,149
07/10/20 37.21 38.87 36.91 38.83 1.42m 1.63 4.38% 38.83 54.65m 10,536
07/09/20 38.42 38.44 36.68 37.20 1.09m -1.26 -3.28% 37.20 40.53m 11,341
07/08/20 38.50 39.205 38.10 38.46 1.42m -0.17 -0.44% 38.46 54.45m 11,453
07/07/20 39.45 39.45 38.55 38.63 2.51m -0.96 -2.42% 38.63 97.47m 13,362
07/06/20 40.24 40.35 39.46 39.59 531.61k 0.11 0.28% 39.59 21.09m 5,866
07/02/20 40.56 40.81 39.44 39.48 792.61k -0.32 -0.80% 39.48 31.59m 11,507
07/01/20 40.55 40.85 39.31 39.80 1.83m -0.76 -1.87% 39.80 72.96m 12,012
06/30/20 40.71 41.16 40.35 40.56 1.15m -0.18 -0.44% 40.56 46.75m 10,372
06/29/20 40.21 41.10 39.73 40.74 763.83k 1.05 2.65% 40.74 30.92m 9,860
06/26/20 41.15 41.55 39.69 39.69 1.68m -2.15 -5.14% 39.69 67.25m 12,007
06/25/20 41.74 42.40 41.10 42.25 847.49k 0.386215 0.93% 41.84 35.41m 10,883
06/24/20 42.92 43.11 41.45 41.86 1.01m -1.6241 -3.77% 41.4538 42.31m 10,877
06/23/20 43.38 43.90 42.94 43.50 1.03m 0.653595 1.54% 43.0779 44.72m 11,063
06/22/20 43.39 43.39 42.18 42.84 847.88k -0.455536 -1.06% 42.4243 36.3m 9,925
06/19/20 43.50 43.78 42.78 43.30 1.61m 1.0992 2.63% 42.8798 69.78m 14,617
06/18/20 41.36 42.839 41.19 42.19 1.41m 0.425827 1.03% 41.7806 59.6m 14,416
06/17/20 42.03 42.575 41.08 41.76 1.38m -0.26738 -0.64% 41.3548 57.89m 13,692
06/16/20 42.89 43.42 41.73 42.03 1.68m 1.0794 2.66% 41.6221 71.28m 17,385
06/15/20 38.69 41.065 38.69 40.94 1.15m 0.851654 2.15% 40.5427 46.63m 13,297