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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.44$88.58337,900——
2019-12-30$59.36$88.46275,200——
2019-12-27$59.62$88.24364,000——
2019-12-26$59.56$88.15250,000——
2019-12-24$59.59$88.19140,200——
2019-12-23$59.76$88.45498,600——
2019-12-20$60.92$90.16742,700——
2019-12-19$60.23$89.14404,000——
2019-12-18$60.21$89.11395,800——
2019-12-17$60.59$89.67499,300——
2019-12-16$59.93$88.70574,700——
2019-12-13$58.90$87.17359,600——
2019-12-12$59.68$88.33546,800——
2019-12-11$59.00$87.32477,300——
2019-12-10$58.78$87.00557,600——
2019-12-09$59.16$87.56752,900——
2019-12-06$58.65$86.80419,500——
2019-12-05$58.39$86.42452,900——
2019-12-04$58.14$86.05457,500——
2019-12-03$58.05$85.92573,100——
2019-12-02$58.35$86.36467,600——
2019-11-29$59.18$87.59281,300——
2019-11-27$59.41$87.931,769,700——
2019-11-26$58.67$86.831,190,100——
2019-11-25$58.23$86.18636,400——
2019-11-22$58.18$86.11398,900——
2019-11-21$58.26$86.23304,100——
2019-11-20$58.67$86.83488,000——
2019-11-19$58.83$87.07563,100——
2019-11-18$58.93$87.22309,900——
2019-11-15$58.79$87.01357,900——
2019-11-14$58.71$86.89354,700——
2019-11-13$59.05$87.40324,700——
2019-11-12$59.30$87.77283,200——
2019-11-11$59.56$88.15789,000——
2019-11-08$60.37$89.35612,500——
2019-11-07$59.55$88.14935,100——
2019-11-06$59.17$87.57510,200——
2019-11-05$58.48$86.551,215,000——
2019-11-04$58.48$86.55582,500——
2019-11-01$59.33$87.81491,800——
2019-10-31$59.43$87.96738,500——
2019-10-30$59.20$87.622,017,700——
2019-10-29$62.00$91.76596,500——
2019-10-28$61.62$91.20344,100——
2019-10-25$61.73$91.36397,100——
2019-10-24$61.83$91.51529,500——
2019-10-23$62.17$92.01386,600——
2019-10-22$62.56$92.59433,700——
2019-10-21$63.58$94.10513,500——
2019-10-18$63.36$93.77391,700——
2019-10-17$63.40$93.83729,300——
2019-10-16$63.15$93.46811,300——
2019-10-15$62.72$92.83772,000——
2019-10-14$62.12$91.94677,800——
2019-10-11$62.23$92.101,132,800——
2019-10-10$62.12$91.94858,800——
2019-10-09$62.93$93.14647,200——
2019-10-08$62.91$93.11854,900——
2019-10-07$64.99$96.19402,700——
2019-10-04$65.24$96.56642,100——
2019-10-03$65.12$96.38690,100——
2019-10-02$65.40$96.79397,700——
2019-10-01$66.35$97.61294,300——
2019-09-30$66.72$98.15280,600——
2019-09-27$66.95$98.49377,700——
2019-09-26$67.25$98.93347,100——
2019-09-25$66.92$98.45461,300——
2019-09-24$66.28$97.50424,500——
2019-09-23$66.34$97.59396,600——
2019-09-20$65.52$96.39689,300——
2019-09-19$65.06$95.71335,600——
2019-09-18$64.83$95.37375,100——
2019-09-17$64.85$95.40365,900——
2019-09-16$63.96$94.09325,300——
2019-09-13$64.05$94.22308,300——
2019-09-12$63.85$93.93510,200——
2019-09-11$63.46$93.36596,700——
2019-09-10$63.47$93.37540,400——
2019-09-09$64.63$95.08477,500——
2019-09-06$64.23$94.49552,500——
2019-09-05$63.95$94.08390,900——
2019-09-04$63.79$93.84284,200——
2019-09-03$62.86$92.471,024,800——
2019-08-30$61.39$90.311,309,700——
2019-08-29$62.55$92.021,105,400——
2019-08-28$63.06$92.77979,900——
2019-08-27$64.43$94.78305,300——
2019-08-26$64.70$95.18422,500——
2019-08-23$64.33$94.64341,500——
2019-08-22$65.38$96.18374,400——
2019-08-21$65.14$95.83516,400——
2019-08-20$65.15$95.84509,500——
2019-08-19$65.37$96.17421,600——
2019-08-16$64.88$95.45374,800——
2019-08-15$64.70$95.18683,700——
2019-08-14$63.46$93.36375,000——
2019-08-13$64.68$95.15658,100——
2019-08-12$64.13$94.34324,800——
2019-08-09$64.04$94.21360,800——
2019-08-08$63.94$94.06301,400——
2019-08-07$63.98$94.12418,000——
2019-08-06$63.37$93.22350,400——
2019-08-05$62.33$91.69396,300——
2019-08-02$62.65$92.16497,700——
2019-08-01$62.35$91.72783,300——
2019-07-31$63.67$93.67988,600——
2019-07-30$61.37$90.28704,800——
2019-07-29$61.42$90.36400,900——
2019-07-26$61.73$90.81290,000——
2019-07-25$61.26$90.12271,200——
2019-07-24$61.00$89.74452,200——
2019-07-23$60.41$88.87452,700——
2019-07-22$59.89$88.10370,400——
2019-07-19$59.91$88.13602,900——
2019-07-18$59.94$88.18325,900——
2019-07-17$59.88$88.09388,000——
2019-07-16$60.13$88.46284,900——
2019-07-15$60.64$89.21364,200——
2019-07-12$60.34$88.77496,800——
2019-07-11$60.26$88.65596,200——
2019-07-10$60.85$89.52332,100——
2019-07-09$60.97$89.69338,900——
2019-07-08$60.66$89.24380,900——
2019-07-05$61.00$89.74263,700——
2019-07-03$60.76$89.38203,100——
2019-07-02$60.31$88.72475,800——
2019-07-01$60.25$88.63354,200——
2019-06-28$59.65$87.75686,700——
2019-06-27$58.43$85.96413,600——
2019-06-26$58.52$85.50648,000——
2019-06-25$59.79$87.36356,000——
2019-06-24$59.77$87.33369,700——
2019-06-21$59.65$87.15601,900——
2019-06-20$60.51$88.41433,600——
2019-06-19$60.54$88.45495,200——
2019-06-18$59.81$87.39415,500——
2019-06-17$60.13$87.85476,300——
2019-06-14$60.59$88.52436,200——
2019-06-13$60.48$88.361,148,500——
2019-06-12$59.94$87.58335,600——
2019-06-11$60.00$87.66381,400——
2019-06-10$60.18$87.93780,500——
2019-06-07$60.59$88.52457,800——
2019-06-06$60.59$88.52429,500——
2019-06-05$60.47$88.35774,600——
2019-06-04$60.18$87.93681,600——
2019-06-03$60.48$88.36622,500——
2019-05-31$59.58$87.051,094,500——
2019-05-30$58.62$85.65701,700——
2019-05-29$58.68$85.73473,200——
2019-05-28$59.30$86.64455,300——
2019-05-24$60.39$88.23489,700——
2019-05-23$60.02$87.69856,300——
2019-05-22$59.00$86.20516,200——
2019-05-21$58.35$85.25548,700——
2019-05-20$58.58$85.59320,300——
2019-05-17$58.61$85.63558,300——
2019-05-16$58.86$86.00568,500——
2019-05-15$58.11$84.90440,000——
2019-05-14$57.94$84.65520,800——
2019-05-13$57.28$83.69455,600——
2019-05-10$58.38$85.30727,800——
2019-05-09$56.85$83.06594,100——
2019-05-08$56.65$82.77592,700——
2019-05-07$57.13$83.47514,800——
2019-05-06$57.02$83.31342,600——
2019-05-03$57.17$83.53416,000——
2019-05-02$56.99$83.27512,300——
2019-05-01$57.06$83.37596,300——
2019-04-30$56.85$83.06680,000——
2019-04-29$56.90$83.13568,000——
2019-04-26$57.11$83.44811,700——
2019-04-25$57.21$83.591,349,800——
2019-04-24$57.98$84.71631,800——
2019-04-23$57.72$84.33780,200——
2019-04-22$56.71$82.86273,200——
2019-04-18$56.99$83.27738,500——
2019-04-17$56.73$82.89439,300——
2019-04-16$57.17$83.53433,700——
2019-04-15$56.90$83.13401,700——
2019-04-12$56.75$82.91623,500——
2019-04-11$56.29$82.24467,800——
2019-04-10$55.71$81.39417,300——
2019-04-09$55.09$80.49750,500——
2019-04-08$55.82$81.561,126,000——
2019-04-05$55.20$80.65485,100——
2019-04-04$55.06$80.45617,600——
2019-04-03$54.94$80.27505,200——
2019-04-02$54.99$80.34434,100——
2019-04-01$55.35$80.87736,900——
2019-03-29$54.78$80.04699,600——
2019-03-28$55.14$80.56441,800——
2019-03-27$55.56$80.59621,400——
2019-03-26$55.72$80.82417,600——
2019-03-25$55.60$80.65519,800——
2019-03-22$55.83$80.98479,700——
2019-03-21$56.31$81.68620,400——
2019-03-20$55.90$81.08486,100——
2019-03-19$56.94$82.59514,300——
2019-03-18$56.94$82.59539,100——
2019-03-15$57.36$83.201,909,600——
2019-03-14$56.98$82.65870,000——
2019-03-13$56.50$81.95762,800——
2019-03-12$55.89$81.07349,500——
2019-03-11$55.66$80.74643,200——
2019-03-08$55.68$80.77545,500——
2019-03-07$55.69$80.78425,500——
2019-03-06$56.39$81.80369,100——
2019-03-05$56.92$82.56612,200——
2019-03-04$57.11$82.84397,600——
2019-03-01$57.24$83.03417,600——
2019-02-28$57.07$82.78386,500——
2019-02-27$57.25$83.04298,200——
2019-02-26$56.93$82.58628,000——
2019-02-25$57.14$82.88509,700——
2019-02-22$56.91$82.55467,300——
2019-02-21$57.18$82.94559,600——
2019-02-20$57.41$83.27555,400——
2019-02-19$56.73$82.29312,300——
2019-02-15$56.05$81.30395,000——
2019-02-14$55.74$80.85372,300——
2019-02-13$55.77$80.90584,200——
2019-02-12$55.70$80.79527,600——
2019-02-11$55.44$80.42376,000——
2019-02-08$55.46$80.45382,300——
2019-02-07$55.34$80.27597,700——
2019-02-06$55.40$80.36642,700——
2019-02-05$55.28$80.19454,000——
2019-02-04$54.99$79.76660,300——
2019-02-01$55.29$80.20635,200——
2019-01-31$53.55$77.681,930,300——
2019-01-30$55.41$80.37674,300——
2019-01-29$54.70$79.34406,500——
2019-01-28$54.81$79.50509,100——
2019-01-25$54.87$79.59309,400——
2019-01-24$54.84$79.55602,100——
2019-01-23$55.02$79.81523,100——
2019-01-22$54.69$79.33509,300——
2019-01-18$55.05$79.85507,600——
2019-01-17$54.71$79.36397,400——
2019-01-16$54.38$78.88473,400——
2019-01-15$54.10$78.47421,300——
2019-01-14$53.99$78.31317,400——
2019-01-11$53.89$78.17338,900——
2019-01-10$53.81$78.05426,500——
2019-01-09$53.72$77.92510,300——
2019-01-08$53.03$76.92504,300——
2019-01-07$52.78$76.56635,500——
2019-01-04$53.32$77.341,003,200——
2019-01-03$50.95$73.90844,500——
2019-01-02$51.07$74.08968,700——