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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.39$78.02198,600——
2020-12-30$50.02$77.45149,600——
2020-12-29$50.29$77.22249,700——
2020-12-28$50.83$78.05193,700——
2020-12-24$50.36$77.33165,000——
2020-12-23$50.62$77.73310,100——
2020-12-22$50.19$77.07368,900——
2020-12-21$50.13$76.97366,200——
2020-12-18$50.85$78.08749,800——
2020-12-17$51.53$79.12399,900——
2020-12-16$51.92$79.72308,000——
2020-12-15$52.68$80.89201,400——
2020-12-14$51.25$78.69311,600——
2020-12-11$51.88$79.66274,500——
2020-12-10$52.32$80.34257,100——
2020-12-09$52.19$80.14319,400——
2020-12-08$52.38$80.43429,200——
2020-12-07$53.09$81.52384,400——
2020-12-04$53.33$81.89417,700——
2020-12-03$51.54$79.14387,500——
2020-12-02$51.17$78.57265,100——
2020-12-01$51.40$78.92324,700——
2020-11-30$50.11$76.94516,500——
2020-11-27$51.84$79.60105,600——
2020-11-25$52.66$80.86389,300——
2020-11-24$53.49$82.13281,700——
2020-11-23$52.35$80.38328,600——
2020-11-20$51.28$78.74772,000——
2020-11-19$51.83$79.58503,200——
2020-11-18$51.46$79.02803,400——
2020-11-17$50.87$78.11532,200——
2020-11-16$50.98$78.28569,900——
2020-11-13$48.56$74.56405,800——
2020-11-12$47.51$72.95457,800——
2020-11-11$48.71$74.79307,400——
2020-11-10$49.81$76.48382,800——
2020-11-09$47.61$73.10445,400——
2020-11-06$44.50$68.33403,100——
2020-11-05$44.36$68.11498,100——
2020-11-04$43.25$66.41435,700——
2020-11-03$44.40$68.18533,000——
2020-11-02$43.54$66.85570,000——
2020-10-30$42.69$65.55980,100——
2020-10-29$44.52$68.36886,700——
2020-10-28$44.62$68.51731,200——
2020-10-27$45.42$69.74517,600——
2020-10-26$46.59$71.54432,000——
2020-10-23$48.24$74.07416,800——
2020-10-22$47.44$72.84339,200——
2020-10-21$46.79$71.85545,900——
2020-10-20$44.82$68.82388,100——
2020-10-19$44.06$67.65499,400——
2020-10-16$44.88$68.91340,600——
2020-10-15$45.04$69.16638,200——
2020-10-14$45.43$69.76963,200——
2020-10-13$44.40$68.18562,200——
2020-10-12$45.65$70.09215,800——
2020-10-09$45.27$69.51425,000——
2020-10-08$45.00$69.10463,800——
2020-10-07$44.53$68.37406,500——
2020-10-06$45.01$69.11399,600——
2020-10-05$45.66$70.11469,400——
2020-10-02$44.23$67.91378,100——
2020-10-01$43.82$67.28477,300——
2020-09-30$44.04$66.99526,900——
2020-09-29$43.88$66.75276,000——
2020-09-28$44.22$67.27564,500——
2020-09-25$42.91$65.27343,700——
2020-09-24$43.12$65.59509,000——
2020-09-23$42.78$65.08849,100——
2020-09-22$44.01$66.95782,300——
2020-09-21$44.48$67.661,150,000——
2020-09-18$46.50$70.741,663,200——
2020-09-17$46.05$70.05599,200——
2020-09-16$46.11$70.14705,400——
2020-09-15$45.55$69.29390,200——
2020-09-14$46.08$70.10615,100——
2020-09-11$45.56$69.31751,800——
2020-09-10$45.78$69.64808,700——
2020-09-09$46.82$71.22916,500——
2020-09-08$47.06$71.591,033,600——
2020-09-04$49.13$74.74883,000——
2020-09-03$48.69$74.071,002,200——
2020-09-02$48.71$74.10675,100——
2020-09-01$48.69$74.07738,100——
2020-08-31$47.76$72.65716,900——
2020-08-28$48.37$73.581,035,400——
2020-08-27$47.39$72.09923,400——
2020-08-26$45.41$69.081,226,700——
2020-08-25$45.49$69.201,111,000——
2020-08-24$45.96$69.91677,300——
2020-08-21$45.01$68.47863,300——
2020-08-20$45.52$69.241,000,500——
2020-08-19$46.00$69.971,073,700——
2020-08-18$45.60$69.371,858,800——
2020-08-17$46.00$69.971,437,200——
2020-08-14$46.00$69.97899,200——
2020-08-13$46.19$70.26949,100——
2020-08-12$46.01$69.991,764,300——
2020-08-11$45.74$69.581,386,800——
2020-08-10$44.78$68.12893,400——
2020-08-07$44.09$67.07939,600——
2020-08-06$42.82$65.141,063,000——
2020-08-05$42.98$65.38845,000——
2020-08-04$40.78$62.03925,100——
2020-08-03$41.50$63.13896,200——
2020-07-31$40.12$61.03824,700——
2020-07-30$40.17$61.11825,500——
2020-07-29$41.71$63.451,382,900——
2020-07-28$40.80$62.06668,100——
2020-07-27$40.83$62.111,002,200——
2020-07-24$40.91$62.23714,900——
2020-07-23$41.39$62.96627,000——
2020-07-22$40.73$61.96545,700——
2020-07-21$40.23$61.20718,800——
2020-07-20$39.64$60.30549,700——
2020-07-17$40.84$62.13452,800——
2020-07-16$41.18$62.64663,200——
2020-07-15$40.45$61.53897,400——
2020-07-14$39.43$59.98726,400——
2020-07-13$38.91$59.19938,100——
2020-07-10$38.83$59.071,421,000——
2020-07-09$37.20$56.591,090,300——
2020-07-08$38.46$58.501,417,000——
2020-07-07$38.63$58.762,506,500——
2020-07-06$39.59$60.22531,600——
2020-07-02$39.48$60.06792,600——
2020-07-01$39.80$60.541,828,300——
2020-06-30$40.56$61.701,152,200——
2020-06-29$40.74$61.97763,800——
2020-06-26$39.69$60.381,683,400——
2020-06-25$42.25$63.65847,500——
2020-06-24$41.86$63.061,008,700——
2020-06-23$43.50$65.531,027,300——
2020-06-22$42.84$64.54847,900——
2020-06-19$43.30$65.231,612,800——
2020-06-18$42.19$63.561,410,400——
2020-06-17$41.76$62.911,378,500——
2020-06-16$42.03$63.311,679,500——
2020-06-15$40.94$61.671,153,900——
2020-06-12$40.08$60.38729,800——
2020-06-11$38.89$58.581,117,900——
2020-06-10$41.42$62.40797,600——
2020-06-09$42.78$64.44893,000——
2020-06-08$43.02$64.81737,800——
2020-06-05$41.05$61.841,024,400——
2020-06-04$40.00$60.26765,600——
2020-06-03$39.04$58.81856,100——
2020-06-02$37.33$56.231,195,500——
2020-06-01$37.03$55.78523,300——
2020-05-29$37.54$56.55686,000——
2020-05-28$39.06$58.84495,800——
2020-05-27$39.16$58.99641,300——
2020-05-26$39.15$58.98532,000——
2020-05-22$38.00$57.24468,100——
2020-05-21$38.04$57.30618,500——
2020-05-20$36.69$55.271,256,300——
2020-05-19$35.49$53.46471,600——
2020-05-18$36.28$54.65576,900——
2020-05-15$34.30$51.671,340,100——
2020-05-14$33.29$50.151,215,100——
2020-05-13$34.77$52.38881,400——
2020-05-12$36.90$55.59616,400——
2020-05-11$37.87$57.051,162,000——
2020-05-08$39.38$59.32673,300——
2020-05-07$37.80$56.941,017,500——
2020-05-06$36.33$54.731,041,200——
2020-05-05$35.85$54.011,421,900——
2020-05-04$35.41$53.34738,600——
2020-05-01$34.93$52.62658,000——
2020-04-30$36.60$55.14889,400——
2020-04-29$37.82$56.97863,500——
2020-04-28$35.83$53.981,383,700——
2020-04-27$34.98$52.691,120,200——
2020-04-24$34.10$51.371,028,800——
2020-04-23$33.99$51.201,127,700——
2020-04-22$35.07$52.831,240,900——
2020-04-21$36.46$54.92977,000——
2020-04-20$37.74$56.85974,900——
2020-04-17$38.84$58.51995,000——
2020-04-16$38.05$57.32823,600——
2020-04-15$39.42$59.38977,500——
2020-04-14$41.87$63.071,170,400——
2020-04-13$41.33$62.262,018,300——
2020-04-09$42.37$63.83460,600——
2020-04-08$40.18$60.53549,500——
2020-04-07$38.78$58.421,152,700——
2020-04-06$37.70$56.79493,400——
2020-04-03$35.96$54.17808,100——
2020-04-02$36.48$54.95806,100——
2020-04-01$36.01$54.25828,300——
2020-03-31$38.65$58.221,163,100——
2020-03-30$38.54$58.061,084,800——
2020-03-27$38.25$57.00732,300——
2020-03-26$39.44$58.781,063,500——
2020-03-25$37.64$56.091,372,800——
2020-03-24$39.06$58.21562,200——
2020-03-23$35.66$53.14718,500——
2020-03-20$38.16$56.872,088,700——
2020-03-19$38.70$57.671,132,700——
2020-03-18$35.66$53.141,316,900——
2020-03-17$36.53$54.441,445,800——
2020-03-16$35.92$53.531,304,000——
2020-03-13$43.33$64.571,223,400——
2020-03-12$41.58$61.971,287,700——
2020-03-11$48.11$71.70920,200——
2020-03-10$51.75$77.12490,100——
2020-03-09$50.95$75.93878,400——
2020-03-06$55.20$82.26726,800——
2020-03-05$56.43$84.10565,600——
2020-03-04$59.37$88.48432,800——
2020-03-03$56.87$84.75669,000——
2020-03-02$58.68$87.45867,000——
2020-02-28$56.12$83.631,371,500——
2020-02-27$59.52$88.70679,600——
2020-02-26$62.00$92.40809,500——
2020-02-25$61.10$91.06657,900——
2020-02-24$61.72$91.98341,600——
2020-02-21$63.08$94.01260,500——
2020-02-20$62.79$93.57308,700——
2020-02-19$63.26$94.27589,900——
2020-02-18$63.42$94.51430,100——
2020-02-14$63.83$95.12367,900——
2020-02-13$64.49$96.11261,200——
2020-02-12$64.36$95.91344,900——
2020-02-11$65.15$97.09283,500——
2020-02-10$65.16$97.11343,800——
2020-02-07$64.80$96.57324,000——
2020-02-06$65.31$97.33342,600——
2020-02-05$65.80$98.06408,600——
2020-02-04$64.49$96.11530,200——
2020-02-03$64.80$96.57652,800——
2020-01-31$64.25$95.75685,800——
2020-01-30$65.74$97.97924,500——
2020-01-29$62.41$93.01444,200——
2020-01-28$62.26$92.78456,900——
2020-01-27$61.87$92.20445,300——
2020-01-24$62.07$92.501,114,400——
2020-01-23$62.75$93.51635,100——
2020-01-22$62.50$93.14505,100——
2020-01-21$61.43$91.55679,900——
2020-01-17$61.02$90.94373,900——
2020-01-16$60.69$90.44313,900——
2020-01-15$60.41$90.03425,600——
2020-01-14$60.17$89.67365,900——
2020-01-13$60.12$89.60466,100——
2020-01-10$60.10$89.57393,700——
2020-01-09$60.30$89.86316,800——
2020-01-08$59.86$89.21389,900——
2020-01-07$59.74$89.03622,500——
2020-01-06$59.50$88.671,100,600——
2020-01-03$59.67$88.92543,900——
2020-01-02$59.42$88.55329,900——