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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$55.37$94.52469,000——
2023-12-28$55.14$94.13509,000——
2023-12-27$54.69$92.61326,600——
2023-12-26$54.56$92.39218,800——
2023-12-22$54.63$92.51299,700——
2023-12-21$54.50$92.29312,500——
2023-12-20$54.17$91.73474,900——
2023-12-19$55.15$93.39515,100——
2023-12-18$54.80$92.80804,700——
2023-12-15$54.20$91.78902,000——
2023-12-14$54.70$92.63746,900——
2023-12-13$55.98$94.80391,100——
2023-12-12$55.93$94.71468,700——
2023-12-11$55.34$93.71450,200——
2023-12-08$55.43$93.86400,200——
2023-12-07$55.35$93.73417,500——
2023-12-06$56.16$95.10532,200——
2023-12-05$56.47$95.62564,600——
2023-12-04$56.62$95.88750,500——
2023-12-01$57.28$97.00758,800——
2023-11-30$56.34$95.40699,300——
2023-11-29$55.22$93.51382,900——
2023-11-28$55.45$93.90522,600——
2023-11-27$56.22$95.20697,800——
2023-11-24$55.70$94.32103,100——
2023-11-22$55.36$93.75427,000——
2023-11-21$55.04$93.20648,900——
2023-11-20$54.33$92.00436,500——
2023-11-17$54.17$91.73388,900——
2023-11-16$53.51$90.61475,300——
2023-11-15$54.36$92.05454,400——
2023-11-14$55.02$93.17400,500——
2023-11-13$54.59$92.44473,400——
2023-11-10$53.82$91.14706,200——
2023-11-09$53.35$90.34556,600——
2023-11-08$53.78$91.07586,700——
2023-11-07$54.91$92.98595,100——
2023-11-06$53.82$91.14490,400——
2023-11-03$54.51$92.31889,100——
2023-11-02$54.00$91.441,193,400——
2023-11-01$57.92$98.081,044,800——
2023-10-31$57.10$96.69782,600——
2023-10-30$56.23$95.22550,700——
2023-10-27$55.03$93.19472,100——
2023-10-26$56.11$95.02445,900——
2023-10-25$55.81$94.51528,400——
2023-10-24$56.34$95.40363,900——
2023-10-23$55.93$94.71471,100——
2023-10-20$56.19$95.15652,400——
2023-10-19$57.62$97.57532,800——
2023-10-18$58.54$99.13405,100——
2023-10-17$59.32$100.45472,100——
2023-10-16$58.36$98.83447,000——
2023-10-13$57.79$97.86580,400——
2023-10-12$57.01$96.54600,500——
2023-10-11$55.88$94.63299,600——
2023-10-10$55.71$94.34319,700——
2023-10-09$56.69$96.00439,600——
2023-10-06$56.44$95.57275,800——
2023-10-05$56.64$95.91325,300——
2023-10-04$55.89$94.64569,800——
2023-10-03$54.55$92.37417,500——
2023-10-02$55.80$94.49282,400——
2023-09-29$56.37$95.46435,100——
2023-09-28$57.61$96.81260,500——
2023-09-27$57.18$96.09276,800——
2023-09-26$57.49$96.61382,100——
2023-09-25$57.98$97.43301,700——
2023-09-22$57.95$97.38373,200——
2023-09-21$57.72$97.00389,100——
2023-09-20$57.85$97.21491,300——
2023-09-19$57.85$97.21360,600——
2023-09-18$57.07$95.90491,100——
2023-09-15$57.41$96.47728,700——
2023-09-14$55.66$93.53295,200——
2023-09-13$55.54$93.33327,500——
2023-09-12$56.41$94.79524,400——
2023-09-11$54.72$91.95486,000——
2023-09-08$53.72$90.27457,400——
2023-09-07$55.16$92.69760,100——
2023-09-06$55.25$92.84273,800——
2023-09-05$54.95$92.34341,500——
2023-09-01$55.82$93.80370,600——
2023-08-31$54.86$92.19426,900——
2023-08-30$55.41$93.11349,000——
2023-08-29$55.27$92.88309,000——
2023-08-28$54.56$91.68234,500——
2023-08-25$54.42$91.45238,200——
2023-08-24$55.03$92.47310,600——
2023-08-23$54.31$91.26226,400——
2023-08-22$54.09$90.90248,000——
2023-08-21$54.66$91.85248,700——
2023-08-18$54.67$91.87252,000——
2023-08-17$54.46$91.52416,400——
2023-08-16$55.70$93.60372,700——
2023-08-15$55.14$92.66323,300——
2023-08-14$55.71$93.62401,000——
2023-08-11$55.96$94.04386,600——
2023-08-10$55.30$92.93694,000——
2023-08-09$54.67$91.87508,100——
2023-08-08$54.96$92.36813,700——
2023-08-07$56.19$94.42654,700——
2023-08-04$55.52$93.30547,000——
2023-08-03$56.28$94.58643,100——
2023-08-02$56.31$94.63934,500——
2023-08-01$55.13$92.64544,400——
2023-07-31$55.12$92.63566,400——
2023-07-28$54.95$92.34324,500——
2023-07-27$55.28$92.89534,700——
2023-07-26$55.23$92.81737,100——
2023-07-25$54.34$91.32374,100——
2023-07-24$54.43$91.47459,700——
2023-07-21$54.75$92.00451,900——
2023-07-20$54.55$91.67641,700——
2023-07-19$53.90$90.58446,600——
2023-07-18$53.75$90.32704,400——
2023-07-17$53.35$89.65406,200——
2023-07-14$52.64$88.46368,700——
2023-07-13$52.96$89.00409,000——
2023-07-12$53.02$89.10368,900——
2023-07-11$53.60$90.07749,600——
2023-07-10$53.37$89.69342,200——
2023-07-07$53.94$90.64607,400——
2023-07-06$52.74$88.63373,700——
2023-07-05$53.07$89.18419,700——
2023-07-03$53.76$90.34141,300——
2023-06-30$53.83$90.46342,500——
2023-06-29$53.49$89.89302,700——
2023-06-28$52.35$87.23357,400——
2023-06-27$53.66$89.41263,400——
2023-06-26$53.53$89.20319,000——
2023-06-23$53.66$89.41593,600——
2023-06-22$54.84$91.38275,500——
2023-06-21$54.57$90.93243,100——
2023-06-20$54.54$90.88261,200——
2023-06-16$54.94$91.55580,300——
2023-06-15$54.13$90.20238,400——
2023-06-14$53.63$89.36405,900——
2023-06-13$54.53$90.86369,600——
2023-06-12$53.53$89.20331,000——
2023-06-09$53.88$89.78280,300——
2023-06-08$54.26$90.41244,000——
2023-06-07$54.78$91.28633,500——
2023-06-06$54.09$90.13251,300——
2023-06-05$52.96$88.25230,400——
2023-06-02$53.36$88.91416,800——
2023-06-01$51.68$86.12295,900——
2023-05-31$51.90$86.48503,500——
2023-05-30$52.76$87.91260,000——
2023-05-26$52.69$87.80293,800——
2023-05-25$52.60$87.65332,000——
2023-05-24$53.76$89.58331,800——
2023-05-23$54.80$91.31384,200——
2023-05-22$56.13$93.53625,400——
2023-05-19$56.11$93.50484,400——
2023-05-18$55.82$93.01639,200——
2023-05-17$54.29$90.46592,700——
2023-05-16$54.72$91.18269,300——
2023-05-15$55.03$91.70413,900——
2023-05-12$54.73$91.20246,200——
2023-05-11$55.09$91.80274,400——
2023-05-10$55.01$91.66290,100——
2023-05-09$55.43$92.36322,000——
2023-05-08$55.04$91.71259,600——
2023-05-05$54.60$90.98448,200——
2023-05-04$53.41$89.00580,800——
2023-05-03$54.99$91.63396,300——
2023-05-02$55.83$93.03626,400——
2023-05-01$57.00$94.98466,400——
2023-04-28$56.54$94.21725,300——
2023-04-27$55.80$92.981,406,500——
2023-04-26$57.19$95.301,286,200——
2023-04-25$56.40$93.98669,200——
2023-04-24$56.23$93.70586,200——
2023-04-21$56.05$93.40848,400——
2023-04-20$56.70$94.48454,200——
2023-04-19$57.66$96.08377,500——
2023-04-18$56.92$94.85468,900——
2023-04-17$56.39$93.96519,700——
2023-04-14$55.26$92.08445,200——
2023-04-13$55.30$92.15538,600——
2023-04-12$55.46$92.41609,000——
2023-04-11$54.92$91.51412,800——
2023-04-10$54.68$91.11638,600——
2023-04-06$53.44$89.05424,200——
2023-04-05$53.74$89.55563,700——
2023-04-04$53.86$89.75292,800——
2023-04-03$54.53$90.86318,800——
2023-03-31$54.52$90.85374,300——
2023-03-30$54.05$90.06364,500——
2023-03-29$54.42$89.951,977,100——
2023-03-28$53.53$88.48565,000——
2023-03-27$52.56$86.87762,100——
2023-03-24$52.37$86.56915,300——
2023-03-23$52.06$86.051,121,300——
2023-03-22$53.49$88.41450,200——
2023-03-21$54.84$90.64528,400——
2023-03-20$53.22$87.96631,700——
2023-03-17$51.70$85.451,211,100——
2023-03-16$54.96$90.84806,100——
2023-03-15$52.86$87.37819,200——
2023-03-14$54.98$90.871,117,300——
2023-03-13$54.00$89.25835,900——
2023-03-10$56.39$93.20634,900——
2023-03-09$57.10$94.38499,700——
2023-03-08$57.67$95.32569,000——
2023-03-07$58.76$97.12417,600——
2023-03-06$59.87$98.96612,400——
2023-03-03$60.58$100.13372,600——
2023-03-02$60.12$99.37357,800——
2023-03-01$60.84$100.56504,100——
2023-02-28$60.72$100.36720,600——
2023-02-27$60.67$100.28533,600——
2023-02-24$60.71$100.34405,900——
2023-02-23$60.80$100.49827,300——
2023-02-22$61.20$101.15559,800——
2023-02-21$61.84$102.21360,700——
2023-02-17$62.77$103.75495,100——
2023-02-16$61.98$102.44376,800——
2023-02-15$62.58$103.44451,100——
2023-02-14$62.54$103.37807,700——
2023-02-13$63.18$104.43406,900——
2023-02-10$62.61$103.48730,200——
2023-02-09$62.81$103.821,082,900——
2023-02-08$62.19$102.79500,500——
2023-02-07$62.13$102.69422,300——
2023-02-06$60.85$100.58452,400——
2023-02-03$60.27$99.62553,800——
2023-02-02$60.57$100.11723,700——
2023-02-01$61.54$101.72680,600——
2023-01-31$62.57$103.42561,300——
2023-01-30$61.76$102.08575,100——
2023-01-27$62.43$103.19642,200——
2023-01-26$63.47$104.911,398,500——
2023-01-25$59.13$97.73612,200——
2023-01-24$58.14$96.10507,300——
2023-01-23$57.57$95.15409,700——
2023-01-20$57.07$94.33536,000——
2023-01-19$56.40$93.22398,400——
2023-01-18$56.55$93.47460,500——
2023-01-17$56.35$93.14253,300——
2023-01-13$56.90$94.05275,800——
2023-01-12$56.33$93.10308,400——
2023-01-11$56.66$93.65349,600——
2023-01-10$57.00$94.21484,800——
2023-01-09$55.87$92.34380,000——
2023-01-06$55.87$92.34370,800——
2023-01-05$54.69$90.39411,200——
2023-01-04$55.11$91.09386,300——
2023-01-03$54.87$90.69691,300——