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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.64$43.28576,600——
2012-12-28$34.31$42.86532,700——
2012-12-27$34.42$43.00748,400——
2012-12-26$34.52$42.81452,600——
2012-12-24$34.50$42.79212,300——
2012-12-21$34.49$42.781,355,300——
2012-12-20$35.00$43.411,506,100——
2012-12-19$35.92$44.551,948,200——
2012-12-18$35.07$43.501,363,000——
2012-12-17$35.81$44.41730,100——
2012-12-14$35.60$44.15675,300——
2012-12-13$35.78$44.38740,800——
2012-12-12$35.91$44.54476,500——
2012-12-11$35.69$44.27611,200——
2012-12-10$36.06$44.72341,300——
2012-12-07$35.92$44.55393,900——
2012-12-06$36.20$44.90407,100——
2012-12-05$36.04$44.70608,000——
2012-12-04$35.58$44.13522,700——
2012-12-03$35.80$44.40443,900——
2012-11-30$35.97$44.61806,200——
2012-11-29$36.15$44.84667,100——
2012-11-28$36.04$44.701,018,500——
2012-11-27$35.61$44.171,171,400——
2012-11-26$35.35$43.84728,200——
2012-11-23$35.08$43.51280,700——
2012-11-21$34.96$43.36692,200——
2012-11-20$34.67$43.00449,200——
2012-11-19$34.50$42.79784,200——
2012-11-16$34.51$42.80860,600——
2012-11-15$34.11$42.31839,600——
2012-11-14$34.05$42.23844,000——
2012-11-13$34.61$42.93681,400——
2012-11-12$34.71$43.05447,400——
2012-11-09$35.19$43.65412,500——
2012-11-08$35.36$43.86539,500——
2012-11-07$35.19$43.65880,500——
2012-11-06$36.15$44.841,131,100——
2012-11-05$35.40$43.911,535,800——
2012-11-02$35.47$43.991,575,800——
2012-11-01$36.53$45.311,716,700——
2012-10-31$36.22$44.921,444,700——
2012-10-26$36.83$45.68776,000——
2012-10-25$37.30$46.26580,000——
2012-10-24$37.25$46.20476,800——
2012-10-23$37.04$45.94832,600——
2012-10-22$37.29$46.25475,500——
2012-10-19$37.21$46.15810,700——
2012-10-18$37.20$46.14581,600——
2012-10-17$36.74$45.57690,500——
2012-10-16$36.59$45.38633,300——
2012-10-15$36.16$44.85620,800——
2012-10-12$35.67$44.24471,500——
2012-10-11$35.93$44.56404,500——
2012-10-10$35.75$44.34481,700——
2012-10-09$35.59$44.14411,900——
2012-10-08$35.82$44.43236,700——
2012-10-05$35.91$44.54364,100——
2012-10-04$35.53$44.07355,800——
2012-10-03$35.36$43.86599,300——
2012-10-02$35.72$44.30673,200——
2012-10-01$35.32$43.81537,800——
2012-09-28$34.92$43.31771,600——
2012-09-27$34.92$43.01333,200——
2012-09-26$34.64$42.67415,200——
2012-09-25$34.85$42.93442,600——
2012-09-24$35.42$43.63277,300——
2012-09-21$35.42$43.63730,400——
2012-09-20$35.77$44.06539,400——
2012-09-19$35.86$44.17330,600——
2012-09-18$35.83$44.13407,200——
2012-09-17$35.89$44.21359,700——
2012-09-14$36.41$44.85410,000——
2012-09-13$36.08$44.44722,200——
2012-09-12$35.70$43.97623,000——
2012-09-11$35.61$43.86587,700——
2012-09-10$35.40$43.60578,200——
2012-09-07$35.20$43.36645,700——
2012-09-06$34.94$43.04679,500——
2012-09-05$34.46$42.45386,900——
2012-09-04$34.47$42.46582,000——
2012-08-31$34.07$41.971,092,000——
2012-08-30$33.63$41.42632,000——
2012-08-29$33.58$41.36555,500——
2012-08-28$33.54$41.31430,300——
2012-08-27$33.55$41.33521,800——
2012-08-24$33.74$41.56284,500——
2012-08-23$33.66$41.46923,700——
2012-08-22$33.98$41.85632,000——
2012-08-21$34.12$42.03786,100——
2012-08-20$34.10$42.001,366,900——
2012-08-17$34.29$42.24890,300——
2012-08-16$33.81$41.65788,900——
2012-08-15$33.77$41.60805,300——
2012-08-14$34.19$42.11739,000——
2012-08-13$33.97$41.84775,000——
2012-08-10$33.81$41.65679,600——
2012-08-09$33.93$41.79513,800——
2012-08-08$34.11$42.01653,600——
2012-08-07$33.62$41.41493,000——
2012-08-06$33.51$41.28786,700——
2012-08-03$33.31$41.03642,700——
2012-08-02$32.54$40.08390,700——
2012-08-01$32.80$40.401,239,900——
2012-07-31$32.86$40.481,185,800——
2012-07-30$33.67$41.47581,500——
2012-07-27$33.36$41.09628,100——
2012-07-26$32.81$40.41710,600——
2012-07-25$32.99$40.64747,900——
2012-07-24$32.40$39.91732,000——
2012-07-23$32.68$40.25866,400——
2012-07-20$32.65$40.22333,200——
2012-07-19$33.26$40.97352,300——
2012-07-18$33.42$41.17423,300——
2012-07-17$33.38$41.12461,500——
2012-07-16$33.27$40.98260,600——
2012-07-13$33.44$41.19297,400——
2012-07-12$32.98$40.62491,000——
2012-07-11$32.76$40.35548,100——
2012-07-10$33.26$40.97540,500——
2012-07-09$33.41$41.15326,100——
2012-07-06$33.43$41.18858,600——
2012-07-05$33.25$40.96667,700——
2012-07-03$33.83$41.67465,200——
2012-07-02$33.41$41.151,008,700——
2012-06-29$32.55$40.091,138,900——
2012-06-28$32.13$39.58811,500——
2012-06-27$31.98$39.39930,300——
2012-06-26$31.52$38.53786,400——
2012-06-25$31.56$38.581,805,900——
2012-06-22$32.20$39.362,186,700——
2012-06-21$31.83$38.91616,900——
2012-06-20$32.39$39.59519,300——
2012-06-19$32.26$39.43930,200——
2012-06-18$31.87$38.96594,200——
2012-06-15$32.00$39.121,533,000——
2012-06-14$32.51$39.74856,000——
2012-06-13$32.30$39.48611,300——
2012-06-12$32.76$40.04805,400——
2012-06-11$32.20$39.36750,800——
2012-06-08$32.61$39.86919,600——
2012-06-07$32.65$39.91805,100——
2012-06-06$32.96$40.29523,900——
2012-06-05$32.20$39.36743,800——
2012-06-04$31.94$39.04921,100——
2012-06-01$32.26$39.431,002,900——
2012-05-31$32.90$40.221,627,100——
2012-05-30$32.71$39.981,017,900——
2012-05-29$33.71$41.21836,000——
2012-05-25$33.70$41.191,311,900——
2012-05-24$33.62$41.10686,700——
2012-05-23$33.64$41.121,115,100——
2012-05-22$33.35$40.771,067,100——
2012-05-21$32.92$40.24798,500——
2012-05-18$32.85$40.15797,200——
2012-05-17$33.52$40.97729,000——
2012-05-16$34.13$41.72607,900——
2012-05-15$34.24$41.85627,400——
2012-05-14$34.51$42.18651,900——
2012-05-11$34.95$42.72720,000——
2012-05-10$34.65$42.361,441,200——
2012-05-09$34.36$42.00974,600——
2012-05-08$34.35$41.99640,900——
2012-05-07$34.50$42.17821,000——
2012-05-04$34.38$42.03824,900——
2012-05-03$34.42$42.071,129,900——
2012-05-02$34.00$41.561,369,800——
2012-05-01$34.12$41.71826,100——
2012-04-30$34.02$41.591,519,400——
2012-04-27$33.35$40.773,230,000——
2012-04-26$34.82$42.561,016,200——
2012-04-25$34.33$41.96708,400——
2012-04-24$33.90$41.441,192,800——
2012-04-23$34.09$41.67654,100——
2012-04-20$34.10$41.681,026,900——
2012-04-19$34.29$41.92979,300——
2012-04-18$33.73$41.23594,700——
2012-04-17$33.78$41.291,263,000——
2012-04-16$33.53$40.991,064,600——
2012-04-13$33.30$40.701,018,400——
2012-04-12$33.49$40.94458,500——
2012-04-11$33.40$40.83390,400——
2012-04-10$32.95$40.28894,400——
2012-04-09$33.50$40.95906,200——
2012-04-05$33.81$41.33694,300——
2012-04-04$33.56$41.021,131,400——
2012-04-03$33.41$40.84808,600——
2012-04-02$33.33$40.74898,700——
2012-03-30$33.17$40.55774,400——
2012-03-29$33.27$40.671,189,000——
2012-03-28$33.51$40.96731,600——
2012-03-27$33.31$40.421,209,800——
2012-03-26$33.39$40.521,049,300——
2012-03-23$32.68$39.66680,900——
2012-03-22$32.30$39.20953,000——
2012-03-21$32.45$39.38527,300——
2012-03-20$33.00$40.051,222,700——
2012-03-19$32.44$39.371,361,100——
2012-03-16$32.53$39.48529,500——
2012-03-15$32.88$39.90625,700——
2012-03-14$33.00$40.05655,100——
2012-03-13$33.09$40.16464,700——
2012-03-12$32.27$39.16291,100——
2012-03-09$32.08$38.93357,700——
2012-03-08$31.68$38.451,003,800——
2012-03-07$31.60$38.35452,100——
2012-03-06$31.28$37.96585,300——
2012-03-05$31.92$38.74704,500——
2012-03-02$31.45$38.17861,500——
2012-03-01$31.36$38.06758,400——
2012-02-29$30.85$37.44958,200——
2012-02-28$30.90$37.50625,300——
2012-02-27$31.54$38.28591,300——
2012-02-24$31.75$38.53869,300——
2012-02-23$32.19$39.06612,400——
2012-02-22$32.10$38.961,140,000——
2012-02-21$32.89$39.91608,400——
2012-02-17$32.66$39.63516,500——
2012-02-16$32.64$39.611,009,900——
2012-02-15$32.85$39.871,003,000——
2012-02-14$32.58$39.54917,800——
2012-02-13$32.50$39.44694,300——
2012-02-10$32.24$39.13939,700——
2012-02-09$32.91$39.94981,800——
2012-02-08$32.56$39.512,090,600——
2012-02-07$32.48$39.421,016,100——
2012-02-06$31.49$38.22584,400——
2012-02-03$31.63$38.39648,700——
2012-02-02$31.48$38.20410,100——
2012-02-01$31.39$38.091,432,900——
2012-01-31$30.78$37.35682,200——
2012-01-30$30.60$37.141,044,500——
2012-01-27$31.05$37.681,880,700——
2012-01-26$31.31$38.001,086,700——
2012-01-25$30.78$37.35744,200——
2012-01-24$30.60$37.14940,800——
2012-01-23$30.80$37.38568,500——
2012-01-20$31.41$38.121,013,700——
2012-01-19$31.24$37.91942,900——
2012-01-18$31.02$37.641,331,800——
2012-01-17$31.17$37.83655,200——
2012-01-13$31.27$37.95457,400——
2012-01-12$31.41$38.12469,300——
2012-01-11$31.47$38.19646,500——
2012-01-10$31.19$37.851,286,500——
2012-01-09$31.27$37.95441,700——
2012-01-06$31.14$37.79894,100——
2012-01-05$31.18$37.84537,100——
2012-01-04$31.20$37.86677,400——
2012-01-03$31.47$38.191,084,000——