NYSE:AXS | Historical Stock Price | AXIS CAPITAL HOLDINGS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.75$29.15$47.88$78.65$129.20$212.222003-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$31.96$38.79552,200——
2011-12-29$32.18$39.05429,300——
2011-12-28$32.16$39.03542,500——
2011-12-27$32.70$39.39362,800——
2011-12-23$32.62$39.30367,100——
2011-12-22$32.25$38.85959,500——
2011-12-21$31.47$37.91437,300——
2011-12-20$31.41$37.84956,800——
2011-12-19$30.97$37.31662,700——
2011-12-16$30.91$37.241,008,000——
2011-12-15$30.80$37.101,721,600——
2011-12-14$30.18$36.361,167,500——
2011-12-13$29.92$36.041,360,600——
2011-12-12$30.69$36.971,374,700——
2011-12-09$31.20$37.59594,200——
2011-12-08$30.94$37.271,277,400——
2011-12-07$31.25$37.65723,500——
2011-12-06$30.91$37.24561,700——
2011-12-05$30.97$37.31577,500——
2011-12-02$30.80$37.10859,000——
2011-12-01$31.24$37.63656,400——
2011-11-30$31.93$38.461,204,600——
2011-11-29$30.43$36.66562,800——
2011-11-28$30.51$36.75980,100——
2011-11-25$29.94$36.07421,000——
2011-11-23$29.35$35.361,071,700——
2011-11-22$29.79$35.891,153,000——
2011-11-21$30.30$36.50995,100——
2011-11-18$30.82$37.13866,800——
2011-11-17$30.32$36.53931,700——
2011-11-16$31.05$37.401,101,300——
2011-11-15$31.18$37.56961,400——
2011-11-14$31.20$37.591,437,800——
2011-11-11$32.00$38.55506,900——
2011-11-10$31.58$38.041,097,000——
2011-11-09$31.34$37.751,420,300——
2011-11-08$32.49$39.14956,500——
2011-11-07$31.64$38.121,093,800——
2011-11-04$31.26$37.661,052,800——
2011-11-03$31.31$37.721,897,100——
2011-11-02$31.08$37.442,038,300——
2011-11-01$30.93$37.262,388,500——
2011-10-31$31.35$37.771,095,100——
2011-10-28$31.20$37.591,534,700——
2011-10-27$31.79$38.301,189,600——
2011-10-26$30.94$37.271,123,600——
2011-10-25$30.37$36.591,665,900——
2011-10-24$31.11$37.481,532,700——
2011-10-21$29.94$36.073,227,800——
2011-10-20$28.23$34.011,125,500——
2011-10-19$27.08$32.621,091,200——
2011-10-18$26.12$31.471,252,600——
2011-10-17$25.73$31.00620,900——
2011-10-14$26.34$31.73478,100——
2011-10-13$26.02$31.35617,300——
2011-10-12$26.39$31.791,015,500——
2011-10-11$26.48$31.90405,000——
2011-10-10$26.95$32.47697,900——
2011-10-07$25.75$31.02869,300——
2011-10-06$26.75$32.22698,200——
2011-10-05$26.46$31.88777,500——
2011-10-04$26.29$31.671,200,000——
2011-10-03$25.32$30.501,334,700——
2011-09-30$25.94$31.25919,200——
2011-09-29$25.70$30.961,231,100——
2011-09-28$25.31$30.211,106,500——
2011-09-27$25.98$31.01671,800——
2011-09-26$25.71$30.691,546,200——
2011-09-23$25.43$30.36862,800——
2011-09-22$25.49$30.431,006,700——
2011-09-21$26.08$31.13721,600——
2011-09-20$27.02$32.25552,700——
2011-09-19$27.22$32.49513,600——
2011-09-16$27.79$33.17594,400——
2011-09-15$27.70$33.07500,000——
2011-09-14$27.39$32.70672,700——
2011-09-13$27.45$32.77528,300——
2011-09-12$27.15$32.41895,400——
2011-09-09$27.04$32.28689,100——
2011-09-08$28.02$33.45611,500——
2011-09-07$28.43$33.94699,600——
2011-09-06$27.35$32.65827,700——
2011-09-02$27.62$32.97591,400——
2011-09-01$28.40$33.90942,300——
2011-08-31$28.66$34.212,114,400——
2011-08-30$28.64$34.191,007,000——
2011-08-29$28.64$34.191,243,500——
2011-08-26$26.79$31.981,513,000——
2011-08-25$26.52$31.661,697,900——
2011-08-24$27.72$33.091,611,700——
2011-08-23$27.67$33.03875,800——
2011-08-22$27.26$32.54744,400——
2011-08-19$27.60$32.95832,900——
2011-08-18$28.10$33.54873,100——
2011-08-17$29.34$35.02570,100——
2011-08-16$29.36$35.05584,900——
2011-08-15$29.60$35.33550,500——
2011-08-12$28.61$34.15760,700——
2011-08-11$29.05$34.681,904,600——
2011-08-10$27.80$33.192,384,000——
2011-08-09$29.18$34.832,275,000——
2011-08-08$27.25$32.531,634,400——
2011-08-05$29.37$35.061,986,600——
2011-08-04$30.06$35.881,697,200——
2011-08-03$31.23$37.281,715,800——
2011-08-02$31.26$37.321,804,800——
2011-08-01$31.60$37.721,017,300——
2011-07-29$31.87$38.04787,000——
2011-07-28$31.84$38.01677,600——
2011-07-27$32.02$38.221,115,700——
2011-07-26$32.23$38.47760,100——
2011-07-25$31.85$38.021,073,100——
2011-07-22$31.71$37.851,054,300——
2011-07-21$31.68$37.821,014,500——
2011-07-20$31.25$37.30697,400——
2011-07-19$31.21$37.261,155,400——
2011-07-18$30.86$36.841,393,400——
2011-07-15$31.03$37.04999,900——
2011-07-14$31.00$37.001,179,200——
2011-07-13$30.80$36.77469,500——
2011-07-12$30.73$36.68691,400——
2011-07-11$30.51$36.42726,900——
2011-07-08$30.92$36.91685,400——
2011-07-07$31.08$37.10857,200——
2011-07-06$30.77$36.73624,300——
2011-07-05$30.84$36.81772,900——
2011-07-01$31.13$37.161,040,400——
2011-06-30$30.96$36.961,209,900——
2011-06-29$31.32$37.391,038,400——
2011-06-28$30.91$36.90886,800——
2011-06-27$30.90$36.611,230,600——
2011-06-24$30.73$36.411,702,600——
2011-06-23$30.99$36.721,099,600——
2011-06-22$30.81$36.50857,300——
2011-06-21$30.97$36.69903,900——
2011-06-20$30.66$36.33490,700——
2011-06-17$30.54$36.18638,000——
2011-06-16$30.82$36.52642,000——
2011-06-15$30.69$36.36799,200——
2011-06-14$31.49$37.31717,100——
2011-06-13$31.39$37.191,259,500——
2011-06-10$31.59$37.431,541,600——
2011-06-09$31.73$37.59886,700——
2011-06-08$31.83$37.71545,900——
2011-06-07$32.18$38.13750,000——
2011-06-06$32.16$38.10670,000——
2011-06-03$32.76$38.811,041,900——
2011-06-02$32.55$38.57916,000——
2011-06-01$32.75$38.801,365,800——
2011-05-31$32.94$39.031,645,700——
2011-05-27$32.73$38.781,121,300——
2011-05-26$32.70$38.74709,200——
2011-05-25$32.56$38.58910,800——
2011-05-24$32.51$38.521,862,400——
2011-05-23$32.51$38.521,060,100——
2011-05-20$33.35$39.511,078,700——
2011-05-19$33.18$39.31728,200——
2011-05-18$33.30$39.45782,400——
2011-05-17$33.12$39.241,151,600——
2011-05-16$33.59$39.80975,700——
2011-05-13$33.61$39.82745,400——
2011-05-12$34.10$40.401,043,100——
2011-05-11$33.75$39.99785,000——
2011-05-10$34.14$40.451,009,500——
2011-05-09$34.19$40.511,187,400——
2011-05-06$34.39$40.751,042,600——
2011-05-05$34.41$40.77993,200——
2011-05-04$34.66$41.07901,200——
2011-05-03$34.72$41.14943,500——
2011-05-02$34.81$41.241,654,400——
2011-04-29$35.36$41.901,640,800——
2011-04-28$35.97$42.621,190,600——
2011-04-27$35.67$42.26626,600——
2011-04-26$35.61$42.191,094,200——
2011-04-25$35.33$41.86374,500——
2011-04-21$35.38$41.92821,800——
2011-04-20$34.85$41.291,723,700——
2011-04-19$35.06$41.541,419,700——
2011-04-18$35.49$42.051,128,500——
2011-04-15$35.82$42.44466,100——
2011-04-14$35.67$42.261,281,300——
2011-04-13$36.13$42.81806,600——
2011-04-12$36.30$43.011,084,200——
2011-04-11$36.16$42.84965,100——
2011-04-08$36.24$42.941,049,700——
2011-04-07$36.40$43.131,404,700——
2011-04-06$36.09$42.761,345,000——
2011-04-05$35.23$41.74970,400——
2011-04-04$35.61$42.191,343,600——
2011-04-01$35.39$41.931,513,000——
2011-03-31$34.92$41.371,990,000——
2011-03-30$34.37$40.721,368,500——
2011-03-29$33.76$40.003,651,100——
2011-03-28$33.56$39.49837,600——
2011-03-25$33.24$39.11947,500——
2011-03-24$33.25$39.13793,100——
2011-03-23$33.39$39.291,854,800——
2011-03-22$33.21$39.081,141,700——
2011-03-21$33.34$39.23756,900——
2011-03-18$32.60$38.361,002,800——
2011-03-17$32.22$37.91944,700——
2011-03-16$32.74$38.531,547,500——
2011-03-15$33.07$38.911,138,900——
2011-03-14$33.79$39.761,037,000——
2011-03-11$33.82$39.802,343,900——
2011-03-10$34.81$40.961,063,000——
2011-03-09$35.63$41.93744,200——
2011-03-08$36.06$42.43671,200——
2011-03-07$35.82$42.15737,500——
2011-03-04$36.27$42.68684,400——
2011-03-03$36.60$43.071,075,800——
2011-03-02$35.56$41.84790,300——
2011-03-01$36.09$42.47835,300——
2011-02-28$36.32$42.74849,900——
2011-02-25$36.11$42.49687,500——
2011-02-24$35.79$42.11905,600——
2011-02-23$36.00$42.36978,400——
2011-02-22$36.45$42.891,175,000——
2011-02-18$37.81$44.49868,600——
2011-02-17$37.40$44.01726,200——
2011-02-16$37.49$44.11533,000——
2011-02-15$37.20$43.77538,100——
2011-02-14$37.21$43.79642,700——
2011-02-11$37.36$43.96925,700——
2011-02-10$36.83$43.34760,900——
2011-02-09$36.90$43.42714,700——
2011-02-08$36.82$43.33691,500——
2011-02-07$36.56$43.02429,900——
2011-02-04$36.20$42.60408,900——
2011-02-03$35.90$42.24631,200——
2011-02-02$35.56$41.84689,300——
2011-02-01$36.00$42.36748,100——
2011-01-31$35.58$41.871,032,500——
2011-01-28$35.60$41.891,160,400——
2011-01-27$36.42$42.86652,900——
2011-01-26$36.19$42.58972,400——
2011-01-25$36.04$42.411,247,700——
2011-01-24$35.60$41.89699,900——
2011-01-21$35.06$41.261,054,200——
2011-01-20$35.16$41.371,710,700——
2011-01-19$34.61$40.731,275,800——
2011-01-18$35.17$41.38900,500——
2011-01-14$35.29$41.53923,800——
2011-01-13$35.23$41.46816,900——
2011-01-12$35.51$41.78667,200——
2011-01-11$35.41$41.67503,400——
2011-01-10$35.40$41.66565,400——
2011-01-07$35.36$41.61720,500——
2011-01-06$35.61$41.90833,000——
2011-01-05$36.05$42.421,072,600——
2011-01-04$35.94$42.29682,200——
2011-01-03$36.08$42.46647,200——