Historical Data for Axis Capital Holdings Limited (AXS)

$ 36.01   -2.64 (-6.83%) Volume: 828.26k 6:30 PM EDT 1-Apr-2020
After Hours:  $ 36.11   0.10 (+0.28%) Volume: 10.66k 4:13 PM EDT 1-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/20 36.70 37.29 35.55 36.01 828.26k -2.64 -6.83% 36.01 29.97m 10,414
03/31/20 38.38 38.76 37.48 38.65 1.16m 0.11 0.29% 38.65 44.43m 12,759
03/30/20 37.85 39.00 37.00 38.54 1.08m 0.700002 1.85% 38.54 41.48m 16,754
03/27/20 37.72 39.25 37.005 38.25 732.26k -1.1772 -3.02% 37.84 28.05m 8,686
03/26/20 38.38 40.25 37.35 39.44 1.06m 1.7807 4.78% 39.0172 41.63m 11,981
03/25/20 39.28 39.765 37.46 37.64 1.37m -1.4048 -3.64% 37.2365 52.86m 12,871
03/24/20 37.34 39.95 37.155 39.06 562.15k 3.3636 9.53% 38.6413 21.67m 6,857
03/23/20 37.17 37.88 34.72 35.66 718.53k -2.4732 -6.55% 35.2778 25.94m 8,973
03/20/20 39.18 40.44 36.59 38.16 2.09m -0.534212 -1.40% 37.751 80.36m 17,113
03/19/20 35.16 41.27 34.93 38.70 1.13m 3.0074 8.52% 38.2852 43.99m 12,185
03/18/20 34.21 36.00 31.82 35.66 1.32m -0.860675 -2.38% 35.2778 44.29m 13,908
03/17/20 36.71 37.67 33.96 36.53 1.45m 0.603461 1.70% 36.1384 52.08m 16,934
03/16/20 38.15 39.32 35.87 35.92 1.3m -7.3306 -17.10% 35.535 49.8m 15,587
03/13/20 43.70 44.64 40.10 43.33 1.22m 1.7312 4.21% 42.8655 51.69m 14,764
03/12/20 44.28 45.405 40.7209 41.58 1.29m -6.46 -13.57% 41.1343 54.75m 15,590
03/11/20 50.45 50.70 47.8073 48.11 920.18k -3.601 -7.03% 47.5943 44.83m 14,463
03/10/20 51.52 52.94 50.02 51.75 490.07k 0.791425 1.57% 51.1953 25.15m 8,730
03/09/20 46.00 52.09 45.85 50.95 878.44k -4.2044 -7.70% 50.4039 44.63m 10,741
03/06/20 54.92 55.53 53.855 55.20 726.75k -1.2168 -2.18% 54.6083 39.93m 11,440
03/05/20 58.10 58.115 55.85 56.43 565.63k -2.9085 -4.95% 55.8251 32.07m 8,433
03/04/20 57.47 59.49 57.22 59.37 432.81k 2.4732 4.40% 58.7336 25.37m 6,865
03/03/20 58.52 58.87 56.69 56.87 668.99k -1.7906 -3.08% 56.2604 38.43m 9,274
03/02/20 55.66 58.76 55.21 58.68 866.96k 2.5326 4.56% 58.051 50.07m 10,241