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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$65.27$89.61199,200——
2016-12-29$65.21$89.53233,400——
2016-12-28$64.97$89.20385,400——
2016-12-27$65.77$89.78184,800——
2016-12-23$65.87$89.91337,500——
2016-12-22$65.82$89.85291,400——
2016-12-21$65.37$89.23308,700——
2016-12-20$65.15$88.93479,800——
2016-12-19$65.16$88.94609,200——
2016-12-16$63.90$87.22920,800——
2016-12-15$64.23$87.68900,800——
2016-12-14$64.67$88.28802,600——
2016-12-13$65.01$88.74889,700——
2016-12-12$64.99$88.71829,000——
2016-12-09$63.79$87.07509,900——
2016-12-08$63.32$86.43385,800——
2016-12-07$62.90$85.86467,400——
2016-12-06$62.95$85.93530,500——
2016-12-05$61.87$84.45481,000——
2016-12-02$61.52$83.98537,500——
2016-12-01$61.70$84.22537,900——
2016-11-30$61.01$83.281,197,100——
2016-11-29$61.87$84.45522,400——
2016-11-28$61.77$84.32488,500——
2016-11-25$61.49$83.94156,900——
2016-11-23$61.15$83.47351,500——
2016-11-22$61.06$83.35604,000——
2016-11-21$61.21$83.55475,400——
2016-11-18$61.20$83.54447,500——
2016-11-17$61.31$83.69377,200——
2016-11-16$61.08$83.38550,000——
2016-11-15$61.54$84.00559,100——
2016-11-14$62.28$85.01620,300——
2016-11-11$61.41$83.83400,200——
2016-11-10$60.90$83.13435,500——
2016-11-09$59.91$81.78621,600——
2016-11-08$59.14$80.73409,700——
2016-11-07$58.69$80.11462,200——
2016-11-04$57.99$79.16528,900——
2016-11-03$58.06$79.25835,000——
2016-11-02$56.91$77.68707,700——
2016-11-01$57.00$77.81586,100——
2016-10-31$56.97$77.77551,900——
2016-10-28$56.45$77.06361,900——
2016-10-27$56.62$77.29825,000——
2016-10-26$55.80$76.17323,900——
2016-10-25$55.61$75.91284,600——
2016-10-24$55.15$75.28299,400——
2016-10-21$55.26$75.43356,400——
2016-10-20$56.00$76.44208,600——
2016-10-19$56.88$77.64322,200——
2016-10-18$56.72$77.42371,800——
2016-10-17$56.95$77.74312,800——
2016-10-14$56.96$77.75377,000——
2016-10-13$56.82$77.56434,400——
2016-10-12$56.78$77.51365,400——
2016-10-11$55.87$76.26431,300——
2016-10-10$56.07$76.54217,300——
2016-10-07$55.85$76.24490,400——
2016-10-06$54.24$74.04471,600——
2016-10-05$54.84$74.86645,600——
2016-10-04$55.75$76.10952,800——
2016-10-03$54.22$74.01428,700——
2016-09-30$54.33$74.16515,800——
2016-09-29$54.27$74.08245,300——
2016-09-28$55.17$74.83215,700——
2016-09-27$54.79$74.32285,600——
2016-09-26$54.46$73.87272,200——
2016-09-23$54.89$74.45387,000——
2016-09-22$55.84$75.74190,100——
2016-09-21$55.73$75.59379,000——
2016-09-20$54.81$74.34241,900——
2016-09-19$54.66$74.14196,700——
2016-09-16$54.26$73.60623,400——
2016-09-15$54.80$74.33273,000——
2016-09-14$54.67$74.15337,200——
2016-09-13$55.16$74.82658,300——
2016-09-12$55.81$75.70715,300——
2016-09-09$55.54$75.33599,200——
2016-09-08$56.93$77.22451,800——
2016-09-07$57.32$77.75598,500——
2016-09-06$57.07$77.41334,700——
2016-09-02$56.99$77.30437,100——
2016-09-01$56.62$76.80422,000——
2016-08-31$56.87$77.14503,600——
2016-08-30$56.70$76.91241,700——
2016-08-29$56.36$76.44288,500——
2016-08-26$56.20$76.23476,200——
2016-08-25$56.18$76.20263,400——
2016-08-24$55.93$75.86404,700——
2016-08-23$55.60$75.41420,500——
2016-08-22$55.92$75.85359,400——
2016-08-19$55.59$75.40330,400——
2016-08-18$55.62$75.44284,900——
2016-08-17$55.45$75.21296,900——
2016-08-16$55.66$75.50337,700——
2016-08-15$55.80$75.68233,700——
2016-08-12$55.62$75.44425,300——
2016-08-11$56.01$75.97497,600——
2016-08-10$56.76$76.99371,400——
2016-08-09$56.55$76.70391,600——
2016-08-08$56.16$76.17431,700——
2016-08-05$56.17$76.19464,500——
2016-08-04$55.64$75.47419,500——
2016-08-03$55.76$75.63499,600——
2016-08-02$55.25$74.94618,300——
2016-08-01$55.39$75.131,100,100——
2016-07-29$55.58$75.39588,000——
2016-07-28$55.96$75.90443,700——
2016-07-27$55.49$75.26832,500——
2016-07-26$53.59$72.69541,500——
2016-07-25$53.78$72.95660,600——
2016-07-22$53.56$72.65462,400——
2016-07-21$52.96$71.83385,100——
2016-07-20$53.04$71.94541,700——
2016-07-19$53.12$72.05384,000——
2016-07-18$53.42$72.46374,900——
2016-07-15$53.57$72.66410,100——
2016-07-14$53.86$73.05299,400——
2016-07-13$53.75$72.90373,500——
2016-07-12$53.77$72.93502,500——
2016-07-11$54.27$73.61325,200——
2016-07-08$53.98$73.22317,900——
2016-07-07$53.82$73.00493,300——
2016-07-06$53.70$72.84449,900——
2016-07-05$53.83$73.01407,900——
2016-07-01$54.46$73.87329,400——
2016-06-30$55.00$74.60645,700——
2016-06-29$52.88$71.72319,700——
2016-06-28$52.11$70.68477,600——
2016-06-27$51.53$69.42519,500——
2016-06-24$52.51$70.74949,400——
2016-06-23$54.05$72.81299,700——
2016-06-22$53.52$72.10361,800——
2016-06-21$53.43$71.98637,600——
2016-06-20$52.77$71.09339,500——
2016-06-17$53.07$71.49718,700——
2016-06-16$53.10$71.53321,100——
2016-06-15$52.84$71.18410,500——
2016-06-14$53.35$71.87545,900——
2016-06-13$54.20$73.02465,000——
2016-06-10$55.46$74.71456,800——
2016-06-09$56.13$75.62613,300——
2016-06-08$55.69$75.02616,200——
2016-06-07$55.12$74.25496,100——
2016-06-06$55.24$74.42356,100——
2016-06-03$54.96$74.04401,600——
2016-06-02$55.21$74.38359,900——
2016-06-01$55.23$74.40611,000——
2016-05-31$55.15$74.302,200,800——
2016-05-27$54.80$73.82283,600——
2016-05-26$54.33$73.19426,100——
2016-05-25$54.86$73.90492,800——
2016-05-24$54.84$73.88306,400——
2016-05-23$54.14$72.93477,500——
2016-05-20$54.39$73.27517,000——
2016-05-19$53.90$72.61421,500——
2016-05-18$54.50$73.42552,400——
2016-05-17$53.76$72.42421,600——
2016-05-16$54.02$72.77397,700——
2016-05-13$54.10$72.88435,900——
2016-05-12$54.04$72.80338,600——
2016-05-11$53.78$72.45694,300——
2016-05-10$54.48$73.39805,000——
2016-05-09$54.46$73.37931,900——
2016-05-06$54.27$73.11346,600——
2016-05-05$53.96$72.69557,500——
2016-05-04$53.98$72.72416,200——
2016-05-03$53.88$72.58568,700——
2016-05-02$53.58$72.18681,700——
2016-04-29$53.27$71.76802,200——
2016-04-28$52.66$70.94443,100——
2016-04-27$52.96$71.34529,500——
2016-04-26$53.41$71.95685,800——
2016-04-25$54.59$73.54262,900——
2016-04-22$54.74$73.74272,800——
2016-04-21$54.02$72.77414,000——
2016-04-20$55.52$74.79213,000——
2016-04-19$55.50$74.77372,300——
2016-04-18$55.83$75.21401,500——
2016-04-15$55.48$74.74465,400——
2016-04-14$54.88$73.93493,900——
2016-04-13$55.17$74.32499,500——
2016-04-12$54.88$73.93668,000——
2016-04-11$53.91$72.62339,300——
2016-04-08$54.08$72.85256,900——
2016-04-07$54.24$73.07427,600——
2016-04-06$54.63$73.59305,700——
2016-04-05$54.61$73.57293,000——
2016-04-04$55.29$74.48223,700——
2016-04-01$56.03$75.48348,700——
2016-03-31$55.46$74.71803,400——
2016-03-30$54.99$74.08301,600——
2016-03-29$54.69$73.68442,100——
2016-03-28$55.02$73.65240,500——
2016-03-24$54.46$72.90462,600——
2016-03-23$55.06$73.70356,200——
2016-03-22$55.06$73.70378,600——
2016-03-21$55.05$73.69428,100——
2016-03-18$55.02$73.65781,400——
2016-03-17$54.68$73.19581,600——
2016-03-16$54.71$73.23355,200——
2016-03-15$54.22$72.58538,200——
2016-03-14$54.67$73.18485,500——
2016-03-11$54.82$73.38387,900——
2016-03-10$54.49$72.94339,500——
2016-03-09$54.29$72.67323,000——
2016-03-08$54.44$72.87338,600——
2016-03-07$55.06$73.70377,500——
2016-03-04$55.05$73.69311,000——
2016-03-03$55.05$73.69348,500——
2016-03-02$55.50$74.29526,800——
2016-03-01$54.84$73.41561,700——
2016-02-29$53.71$71.90489,900——
2016-02-26$53.91$72.16418,600——
2016-02-25$53.83$72.06325,500——
2016-02-24$53.65$71.81571,400——
2016-02-23$53.16$71.16579,500——
2016-02-22$53.64$71.80692,300——
2016-02-19$53.97$72.24425,700——
2016-02-18$53.77$71.98727,100——
2016-02-17$53.28$71.32850,700——
2016-02-16$52.81$70.69657,300——
2016-02-12$52.30$70.011,200,200——
2016-02-11$52.21$69.89380,100——
2016-02-10$53.03$70.98599,300——
2016-02-09$52.20$69.87670,800——
2016-02-08$52.17$69.83865,800——
2016-02-05$52.50$70.28926,500——
2016-02-04$52.78$70.65821,700——
2016-02-03$52.77$70.64817,100——
2016-02-02$53.80$72.02535,000——
2016-02-01$54.00$72.28738,700——
2016-01-29$53.91$72.161,001,900——
2016-01-28$53.24$71.27385,100——
2016-01-27$53.02$70.97394,600——
2016-01-26$52.66$70.49837,500——
2016-01-25$52.62$70.44554,700——
2016-01-22$53.06$71.02417,400——
2016-01-21$52.48$70.25356,200——
2016-01-20$52.64$70.46653,500——
2016-01-19$53.33$71.391,415,300——
2016-01-15$54.20$72.55632,900——
2016-01-14$54.97$73.58645,900——
2016-01-13$54.41$72.83602,100——
2016-01-12$54.89$73.47459,400——
2016-01-11$54.87$73.45556,400——
2016-01-08$54.68$73.19563,700——
2016-01-07$55.02$73.65510,900——
2016-01-06$55.66$74.51472,800——
2016-01-05$56.03$75.00411,300——
2016-01-04$55.90$74.83518,000——