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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$54.47$87.24199,500——
2021-12-30$54.22$86.84357,000——
2021-12-29$54.39$87.11243,900——
2021-12-28$53.98$85.76267,300——
2021-12-27$52.87$84.00223,500——
2021-12-23$52.08$82.74211,700——
2021-12-22$51.13$81.24368,700——
2021-12-21$51.12$81.22238,200——
2021-12-20$50.69$80.54314,800——
2021-12-17$51.56$81.92544,100——
2021-12-16$52.20$82.94303,300——
2021-12-15$51.99$82.60316,100——
2021-12-14$51.70$82.14288,300——
2021-12-13$51.48$81.79273,300——
2021-12-10$52.24$83.00258,400——
2021-12-09$52.33$83.14218,600——
2021-12-08$52.20$82.94198,300——
2021-12-07$52.21$82.95428,800——
2021-12-06$52.50$83.41578,800——
2021-12-03$51.91$82.47532,900——
2021-12-02$51.64$82.05304,600——
2021-12-01$49.74$79.03277,100——
2021-11-30$49.68$78.93544,900——
2021-11-29$50.79$80.70383,800——
2021-11-26$50.99$81.01263,300——
2021-11-24$52.58$83.54314,200——
2021-11-23$53.69$85.30298,500——
2021-11-22$52.67$83.68282,000——
2021-11-19$51.55$81.90326,100——
2021-11-18$52.12$82.81233,100——
2021-11-17$53.20$84.52302,100——
2021-11-16$53.26$84.62314,000——
2021-11-15$53.31$84.70265,600——
2021-11-12$52.60$83.57169,100——
2021-11-11$52.48$83.38162,500——
2021-11-10$52.47$83.36187,500——
2021-11-09$52.40$83.25204,700——
2021-11-08$52.90$84.05224,500——
2021-11-05$53.12$84.40184,900——
2021-11-04$51.84$82.36330,900——
2021-11-03$52.98$84.17458,300——
2021-11-02$53.05$84.29338,300——
2021-11-01$53.74$85.38419,600——
2021-10-29$52.07$82.73782,300——
2021-10-28$53.66$85.251,012,600——
2021-10-27$51.61$82.00606,900——
2021-10-26$52.53$83.46386,500——
2021-10-25$52.63$83.62344,100——
2021-10-22$52.02$82.65348,600——
2021-10-21$52.34$83.16232,300——
2021-10-20$52.66$83.67273,000——
2021-10-19$52.20$82.94313,500——
2021-10-18$51.69$82.12352,600——
2021-10-15$51.95$82.54643,200——
2021-10-14$51.13$81.24398,400——
2021-10-13$49.86$79.22567,000——
2021-10-12$49.04$77.91363,000——
2021-10-11$48.53$77.10292,900——
2021-10-08$49.46$78.58635,800——
2021-10-07$49.75$79.04729,600——
2021-10-06$48.45$76.98602,000——
2021-10-05$46.91$74.53495,300——
2021-10-04$46.38$73.69547,200——
2021-10-01$45.95$73.01424,100——
2021-09-30$46.04$72.48784,300——
2021-09-29$46.11$72.59495,100——
2021-09-28$45.50$71.63595,200——
2021-09-27$46.11$72.59669,900——
2021-09-24$45.07$70.95619,300——
2021-09-23$44.93$70.73552,000——
2021-09-22$45.32$71.35578,900——
2021-09-21$45.05$70.92371,200——
2021-09-20$45.28$71.28456,800——
2021-09-17$45.99$72.401,459,800——
2021-09-16$46.54$73.27471,900——
2021-09-15$46.94$73.90545,700——
2021-09-14$46.98$73.96368,400——
2021-09-13$47.57$74.89384,500——
2021-09-10$47.11$74.17297,000——
2021-09-09$48.13$75.77374,100——
2021-09-08$48.69$76.65724,800——
2021-09-07$47.65$75.02474,100——
2021-09-03$48.61$76.53582,300——
2021-09-02$49.32$77.64403,500——
2021-09-01$50.31$79.20517,500——
2021-08-31$51.17$80.56436,900——
2021-08-30$51.26$80.70570,600——
2021-08-27$52.43$82.54402,500——
2021-08-26$51.57$81.19404,100——
2021-08-25$53.05$83.52359,300——
2021-08-24$53.41$84.08231,700——
2021-08-23$53.52$84.26364,600——
2021-08-20$53.12$83.63230,400——
2021-08-19$53.13$83.64355,000——
2021-08-18$53.56$84.32285,300——
2021-08-17$54.18$85.30381,300——
2021-08-16$53.34$83.97438,300——
2021-08-13$53.25$83.83298,100——
2021-08-12$52.95$83.36123,600——
2021-08-11$53.17$83.71212,300——
2021-08-10$52.39$82.48196,400——
2021-08-09$51.85$81.63333,400——
2021-08-06$52.08$81.99224,400——
2021-08-05$51.26$80.70276,000——
2021-08-04$51.00$80.29200,900——
2021-08-03$51.20$80.60333,500——
2021-08-02$50.69$79.80300,100——
2021-07-30$50.87$80.08431,700——
2021-07-29$50.06$78.81437,500——
2021-07-28$49.00$77.141,327,000——
2021-07-27$50.33$79.23406,400——
2021-07-26$50.01$78.73425,200——
2021-07-23$49.09$77.28260,100——
2021-07-22$48.91$77.00182,900——
2021-07-21$49.51$77.94306,600——
2021-07-20$49.14$77.36853,500——
2021-07-19$48.61$76.53617,300——
2021-07-16$50.25$79.11432,100——
2021-07-15$50.05$78.79464,200——
2021-07-14$49.28$77.58538,900——
2021-07-13$49.23$77.50447,100——
2021-07-12$49.73$78.29420,600——
2021-07-09$48.81$76.84255,800——
2021-07-08$47.53$74.83269,300——
2021-07-07$49.14$77.36240,100——
2021-07-06$48.90$76.98280,300——
2021-07-02$49.32$77.64421,100——
2021-07-01$50.09$78.86254,200——
2021-06-30$49.01$77.16278,200——
2021-06-29$49.38$77.74278,500——
2021-06-28$49.34$77.68440,300——
2021-06-25$50.60$79.001,030,700——
2021-06-24$49.58$77.41321,300——
2021-06-23$48.67$75.99237,400——
2021-06-22$49.02$76.53306,500——
2021-06-21$48.87$76.30324,700——
2021-06-18$47.73$74.52804,200——
2021-06-17$49.75$77.67436,300——
2021-06-16$51.68$80.68317,700——
2021-06-15$51.88$81.00475,100——
2021-06-14$51.65$80.64342,200——
2021-06-11$51.99$81.17301,900——
2021-06-10$51.80$80.87276,600——
2021-06-09$52.07$81.29272,200——
2021-06-08$52.63$82.17299,300——
2021-06-07$52.30$81.65328,300——
2021-06-04$52.68$82.25318,800——
2021-06-03$52.93$82.64509,900——
2021-06-02$53.47$83.48340,500——
2021-06-01$53.87$84.10247,600——
2021-05-28$53.64$83.74385,100——
2021-05-27$52.95$82.67530,900——
2021-05-26$52.60$82.12333,400——
2021-05-25$52.49$81.95461,700——
2021-05-24$54.21$84.63314,600——
2021-05-21$53.87$84.10372,200——
2021-05-20$54.63$85.29161,400——
2021-05-19$54.90$85.71360,500——
2021-05-18$55.26$86.27523,200——
2021-05-17$56.16$87.68347,500——
2021-05-14$56.73$88.57220,700——
2021-05-13$56.26$87.84432,900——
2021-05-12$55.06$85.96308,200——
2021-05-11$55.50$86.65527,400——
2021-05-10$56.79$88.66510,200——
2021-05-07$57.93$90.44372,900——
2021-05-06$57.31$89.47377,700——
2021-05-05$57.60$89.93367,800——
2021-05-04$57.44$89.68511,500——
2021-05-03$56.24$87.80383,300——
2021-04-30$55.80$87.12468,400——
2021-04-29$55.78$87.09631,700——
2021-04-28$54.30$84.78400,100——
2021-04-27$54.69$85.38289,900——
2021-04-26$54.30$84.78341,900——
2021-04-23$54.69$85.38224,400——
2021-04-22$54.32$84.81335,000——
2021-04-21$54.66$85.34309,800——
2021-04-20$53.81$84.01320,000——
2021-04-19$53.96$84.24343,100——
2021-04-16$53.58$83.65330,000——
2021-04-15$53.38$83.34429,500——
2021-04-14$52.68$82.25199,800——
2021-04-13$52.11$81.36295,200——
2021-04-12$51.90$81.03354,200——
2021-04-09$51.10$79.78326,400——
2021-04-08$50.95$79.55261,900——
2021-04-07$51.28$80.06252,600——
2021-04-06$50.91$79.48354,100——
2021-04-05$50.79$79.30386,100——
2021-04-01$50.76$79.25248,400——
2021-03-31$49.57$77.39483,800——
2021-03-30$50.83$79.36231,700——
2021-03-29$51.12$79.15337,600——
2021-03-26$50.37$77.99379,600——
2021-03-25$50.81$78.67278,600——
2021-03-24$50.41$78.06417,500——
2021-03-23$50.30$77.89506,000——
2021-03-22$50.51$78.21415,600——
2021-03-19$51.70$80.051,586,200——
2021-03-18$53.09$82.21597,100——
2021-03-17$51.85$80.29337,300——
2021-03-16$52.32$81.01227,600——
2021-03-15$52.66$81.54364,400——
2021-03-12$51.71$80.07559,000——
2021-03-11$52.12$80.70369,600——
2021-03-10$51.87$80.32381,600——
2021-03-09$51.49$79.73509,000——
2021-03-08$52.13$80.72677,700——
2021-03-05$50.03$77.47545,600——
2021-03-04$49.15$76.10391,400——
2021-03-03$49.95$77.34392,300——
2021-03-02$49.82$77.14309,300——
2021-03-01$49.97$77.37581,500——
2021-02-26$50.53$78.24500,100——
2021-02-25$50.08$77.54243,500——
2021-02-24$50.53$78.24463,600——
2021-02-23$50.17$77.68334,900——
2021-02-22$50.39$78.02286,700——
2021-02-19$49.03$75.92308,300——
2021-02-18$50.00$77.42281,600——
2021-02-17$50.52$78.23409,000——
2021-02-16$50.17$77.68345,800——
2021-02-12$50.58$78.32353,700——
2021-02-11$51.42$79.62469,700——
2021-02-10$50.46$78.13500,800——
2021-02-09$49.06$75.97661,500——
2021-02-08$50.00$77.42618,300——
2021-02-05$49.06$75.97502,900——
2021-02-04$48.62$75.28492,900——
2021-02-03$46.14$71.44639,100——
2021-02-02$46.18$71.51365,800——
2021-02-01$46.18$71.51502,000——
2021-01-29$45.90$71.07989,800——
2021-01-28$45.00$69.68606,100——
2021-01-27$47.40$73.39515,300——
2021-01-26$47.79$74.00384,900——
2021-01-25$48.49$75.08307,300——
2021-01-22$48.84$75.62392,000——
2021-01-21$49.93$77.31253,400——
2021-01-20$51.53$79.79328,500——
2021-01-19$51.50$79.74380,000——
2021-01-15$50.92$78.85356,300——
2021-01-14$51.66$79.99354,500——
2021-01-13$51.34$79.50388,700——
2021-01-12$51.02$79.00899,700——
2021-01-11$50.29$77.87344,100——
2021-01-08$50.56$78.29399,400——
2021-01-07$50.81$78.67511,500——
2021-01-06$52.50$81.29438,600——
2021-01-05$49.24$76.24283,400——
2021-01-04$49.03$75.92261,300——