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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.57$60.82411,100——
2013-12-30$47.31$60.49422,100——
2013-12-27$46.97$60.06275,400——
2013-12-26$47.17$59.97269,800——
2013-12-24$47.06$59.83258,100——
2013-12-23$46.62$59.271,219,800——
2013-12-20$46.58$59.22784,000——
2013-12-19$46.64$59.29714,500——
2013-12-18$46.28$58.831,243,200——
2013-12-17$46.04$58.531,744,300——
2013-12-16$46.81$59.51655,400——
2013-12-13$47.15$59.941,348,700——
2013-12-12$47.99$61.01757,000——
2013-12-11$47.72$60.67685,800——
2013-12-10$48.22$61.30610,400——
2013-12-09$48.46$61.61763,900——
2013-12-06$47.90$60.89409,500——
2013-12-05$47.41$60.271,249,900——
2013-12-04$48.07$61.11647,300——
2013-12-03$48.40$61.531,177,200——
2013-12-02$48.44$61.58927,900——
2013-11-29$49.13$62.46455,800——
2013-11-27$49.37$62.76540,700——
2013-11-26$49.19$62.53575,000——
2013-11-25$49.08$62.39391,300——
2013-11-22$49.14$62.47489,200——
2013-11-21$48.82$62.06646,700——
2013-11-20$48.43$61.57873,400——
2013-11-19$48.55$61.72800,700——
2013-11-18$48.80$62.04722,500——
2013-11-15$49.19$62.53567,900——
2013-11-14$49.56$63.00563,400——
2013-11-13$49.34$62.72657,200——
2013-11-12$48.36$61.48540,500——
2013-11-11$48.57$61.75352,200——
2013-11-08$48.50$61.66736,200——
2013-11-07$48.16$61.22707,700——
2013-11-06$48.26$61.35784,100——
2013-11-05$47.25$60.07650,600——
2013-11-04$47.43$60.30734,500——
2013-11-01$47.55$60.45486,000——
2013-10-31$47.42$60.281,224,000——
2013-10-30$47.11$59.89763,000——
2013-10-29$47.22$60.03525,200——
2013-10-28$46.94$59.67380,400——
2013-10-25$46.83$59.53357,700——
2013-10-24$46.91$59.64674,200——
2013-10-23$46.54$59.17491,700——
2013-10-22$47.26$60.08441,600——
2013-10-21$46.81$59.51438,200——
2013-10-18$46.78$59.47319,300——
2013-10-17$46.75$59.43622,000——
2013-10-16$46.10$58.61865,200——
2013-10-15$45.27$57.55919,500——
2013-10-14$45.81$58.24464,000——
2013-10-11$45.53$57.88682,200——
2013-10-10$45.15$57.40747,600——
2013-10-09$44.29$56.30958,600——
2013-10-08$44.23$56.23866,500——
2013-10-07$44.24$56.24559,100——
2013-10-04$44.24$56.24600,600——
2013-10-03$43.91$55.82857,000——
2013-10-02$44.40$56.441,391,200——
2013-10-01$43.99$55.92853,300——
2013-09-30$43.31$55.061,023,500——
2013-09-27$43.25$54.98653,600——
2013-09-26$43.35$54.79585,300——
2013-09-25$43.46$54.93837,800——
2013-09-24$43.60$55.11675,100——
2013-09-23$43.49$54.97454,500——
2013-09-20$43.35$54.791,657,900——
2013-09-19$43.63$55.15902,700——
2013-09-18$43.49$54.971,001,400——
2013-09-17$43.48$54.96569,300——
2013-09-16$43.12$54.50765,600——
2013-09-13$43.07$54.44629,800——
2013-09-12$43.13$54.51447,400——
2013-09-11$43.58$55.08811,100——
2013-09-10$43.42$54.88615,400——
2013-09-09$43.02$54.38970,300——
2013-09-06$41.89$52.95918,600——
2013-09-05$42.41$53.601,132,300——
2013-09-04$42.79$54.081,551,300——
2013-09-03$43.11$54.49893,700——
2013-08-30$42.99$54.34619,100——
2013-08-29$42.75$54.03312,700——
2013-08-28$42.50$53.72590,900——
2013-08-27$42.46$53.671,017,100——
2013-08-26$42.90$54.22430,700——
2013-08-23$43.37$54.82276,600——
2013-08-22$43.16$54.55387,900——
2013-08-21$42.46$53.67969,900——
2013-08-20$43.32$54.75605,900——
2013-08-19$42.99$54.34774,500——
2013-08-16$42.70$53.97556,600——
2013-08-15$42.51$53.73711,000——
2013-08-14$42.92$54.25798,600——
2013-08-13$42.74$54.02444,100——
2013-08-12$42.56$53.791,163,200——
2013-08-09$42.65$53.91735,700——
2013-08-08$42.65$53.91653,400——
2013-08-07$42.29$53.451,268,000——
2013-08-06$42.50$53.721,959,600——
2013-08-05$43.10$54.48824,500——
2013-08-02$43.45$54.921,053,600——
2013-08-01$43.39$54.841,217,900——
2013-07-31$43.56$55.061,555,700——
2013-07-30$45.33$57.29963,700——
2013-07-29$45.44$57.43772,000——
2013-07-26$45.77$57.85706,100——
2013-07-25$45.64$57.691,348,900——
2013-07-24$45.00$56.881,374,800——
2013-07-23$45.27$57.221,477,300——
2013-07-22$47.04$59.46642,900——
2013-07-19$46.87$59.24769,600——
2013-07-18$47.03$59.441,304,300——
2013-07-17$47.94$60.59507,200——
2013-07-16$47.99$60.66624,800——
2013-07-15$48.25$60.99685,400——
2013-07-12$47.78$60.39318,800——
2013-07-11$47.15$59.60695,600——
2013-07-10$46.76$59.10720,800——
2013-07-09$46.43$58.69698,700——
2013-07-08$45.89$58.00768,500——
2013-07-05$45.50$57.51387,700——
2013-07-03$45.06$56.95240,400——
2013-07-02$45.30$57.26945,700——
2013-07-01$45.90$58.02585,600——
2013-06-28$45.78$57.861,239,100——
2013-06-27$45.82$57.91788,000——
2013-06-26$45.51$57.52710,700——
2013-06-25$45.04$56.61667,500——
2013-06-24$44.83$56.351,122,300——
2013-06-21$44.86$56.391,078,500——
2013-06-20$45.39$57.051,227,800——
2013-06-19$45.78$57.541,023,900——
2013-06-18$46.44$58.37829,400——
2013-06-17$46.59$58.561,124,800——
2013-06-14$45.57$57.28484,100——
2013-06-13$45.73$57.48566,800——
2013-06-12$45.21$56.83894,800——
2013-06-11$45.24$56.861,482,700——
2013-06-10$45.57$57.281,172,800——
2013-06-07$44.85$56.371,234,900——
2013-06-06$44.02$55.33708,600——
2013-06-05$43.77$55.021,097,800——
2013-06-04$44.13$55.471,135,400——
2013-06-03$43.94$55.231,126,400——
2013-05-31$43.56$54.75947,500——
2013-05-30$43.53$54.711,105,700——
2013-05-29$43.25$54.361,259,700——
2013-05-28$43.25$54.362,288,400——
2013-05-24$44.00$55.31748,500——
2013-05-23$43.74$54.981,117,600——
2013-05-22$43.50$54.681,142,600——
2013-05-21$43.34$54.481,087,200——
2013-05-20$44.21$55.571,612,000——
2013-05-17$44.58$56.031,409,500——
2013-05-16$45.50$57.19913,200——
2013-05-15$46.14$57.99461,700——
2013-05-14$45.97$57.78748,300——
2013-05-13$45.53$57.23627,300——
2013-05-10$45.35$57.00587,100——
2013-05-09$45.21$56.83603,100——
2013-05-08$45.49$57.18751,600——
2013-05-07$45.13$56.731,412,300——
2013-05-06$44.74$56.24620,700——
2013-05-03$44.52$55.96860,600——
2013-05-02$44.13$55.47741,700——
2013-05-01$44.12$55.46451,500——
2013-04-30$44.63$56.101,113,200——
2013-04-29$44.40$55.811,081,900——
2013-04-26$43.51$54.691,846,300——
2013-04-25$42.48$53.39941,600——
2013-04-24$42.94$53.97677,700——
2013-04-23$42.46$53.37892,400——
2013-04-22$41.70$52.41506,700——
2013-04-19$41.80$52.54811,400——
2013-04-18$41.34$51.96759,300——
2013-04-17$41.67$52.38888,500——
2013-04-16$41.91$52.68714,100——
2013-04-15$41.66$52.361,009,500——
2013-04-12$42.49$53.41283,200——
2013-04-11$42.69$53.66819,900——
2013-04-10$42.18$53.021,138,800——
2013-04-09$42.54$53.47866,700——
2013-04-08$42.48$53.39642,000——
2013-04-05$42.24$53.091,195,500——
2013-04-04$42.01$52.80844,400——
2013-04-03$42.07$52.881,550,600——
2013-04-02$41.75$52.48862,900——
2013-04-01$41.57$52.25527,400——
2013-03-28$41.62$52.31572,400——
2013-03-27$41.38$52.01915,700——
2013-03-26$40.82$51.31600,500——
2013-03-25$41.29$51.581,024,900——
2013-03-22$41.52$51.87456,600——
2013-03-21$41.47$51.81570,100——
2013-03-20$41.73$52.13668,500——
2013-03-19$41.81$52.231,587,200——
2013-03-18$41.02$51.25809,200——
2013-03-15$40.99$51.21991,600——
2013-03-14$41.21$51.48481,100——
2013-03-13$40.92$51.12719,500——
2013-03-12$40.79$50.96554,400——
2013-03-11$40.94$51.15485,200——
2013-03-08$40.96$51.17447,900——
2013-03-07$40.82$51.00638,700——
2013-03-06$40.78$50.95553,400——
2013-03-05$40.91$51.111,028,900——
2013-03-04$40.66$50.801,375,100——
2013-03-01$40.76$50.92570,300——
2013-02-28$40.73$50.88933,600——
2013-02-27$40.40$50.47892,500——
2013-02-26$40.28$50.32606,000——
2013-02-25$40.03$50.01806,700——
2013-02-22$40.68$50.82804,200——
2013-02-21$40.49$50.591,142,600——
2013-02-20$40.50$50.601,812,700——
2013-02-19$40.69$50.83685,800——
2013-02-15$40.25$50.29656,500——
2013-02-14$40.13$50.141,072,000——
2013-02-13$40.20$50.22858,800——
2013-02-12$40.37$50.441,343,700——
2013-02-11$39.91$49.861,807,500——
2013-02-08$40.30$50.35611,700——
2013-02-07$39.60$49.471,388,500——
2013-02-06$39.59$49.461,124,300——
2013-02-05$38.82$48.501,449,700——
2013-02-04$38.96$48.671,105,100——
2013-02-01$39.09$48.841,044,900——
2013-01-31$38.27$47.81703,000——
2013-01-30$37.89$47.34501,900——
2013-01-29$37.90$47.35562,900——
2013-01-28$37.62$47.00678,200——
2013-01-25$38.16$47.67580,700——
2013-01-24$37.83$47.26694,200——
2013-01-23$37.65$47.04536,500——
2013-01-22$37.66$47.05481,800——
2013-01-18$36.88$46.07704,400——
2013-01-17$36.72$45.88528,200——
2013-01-16$36.75$45.91911,200——
2013-01-15$36.82$46.00750,000——
2013-01-14$36.86$46.05303,200——
2013-01-11$36.90$46.10691,400——
2013-01-10$36.65$45.79476,800——
2013-01-09$36.34$45.40564,600——
2013-01-08$35.70$44.601,141,200——
2013-01-07$35.70$44.60664,000——
2013-01-04$36.15$45.16656,800——
2013-01-03$35.81$44.74623,000——
2013-01-02$35.49$44.34847,000——