Axis Capital Holdings Limited Common Stockのデータ

Axis Capital Holdings Limited Common Stockの基本情報

名前 Axis Capital Holdings Limited Common Stock
ティッカー AXS
Bermuda
上場年 2003.0
セクター Finance

Axis Capital Holdings Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.75 49.46 50.75 50.17 345800.0 50.17
2021-02-12 51.39 50.29 51.14 50.58 353700.0 50.58
2021-02-11 51.87 50.27 50.32 51.42 469700.0 51.42
2021-02-10 50.62 49.06 49.25 50.46 500800.0 50.46
2021-02-09 50.36 48.6 49.99 49.06 661500.0 49.06
2021-02-08 50.79 49.39 49.61 50.0 618300.0 50.0
2021-02-05 49.74 48.89 49.08 49.06 502900.0 49.06
2021-02-04 48.68 46.52 46.58 48.62 492900.0 48.62
2021-02-03 46.47 45.66 45.95 46.14 639100.0 46.14
2021-02-02 46.93 45.95 46.71 46.18 365800.0 46.18
2021-02-01 46.38 45.23 46.11 46.18 502000.0 46.18
2021-01-29 46.54 44.26 44.72 45.9 989800.0 45.9
2021-01-28 48.5 44.78 47.68 45.0 606100.0 45.0
2021-01-27 48.5 46.7 47.08 47.4 515300.0 47.4
2021-01-26 48.73 47.75 48.66 47.79 384900.0 47.79
2021-01-25 48.91 48.06 48.31 48.49 307300.0 48.49
2021-01-22 49.93 48.69 49.43 48.84 392000.0 48.84
2021-01-21 51.81 49.92 51.53 49.93 253400.0 49.93
2021-01-20 51.96 51.01 51.51 51.53 328500.0 51.53
2021-01-19 51.94 50.49 51.24 51.5 380000.0 51.5
2021-01-15 51.62 50.84 51.16 50.92 356300.0 50.92
2021-01-14 52.09 51.19 51.58 51.66 354500.0 51.66
2021-01-13 52.18 50.9 51.05 51.34 388700.0 51.34
2021-01-12 51.25 50.17 50.59 51.02 899700.0 51.02
2021-01-11 50.55 49.28 50.0 50.29 344100.0 50.29
2021-01-08 51.18 49.64 51.18 50.56 399400.0 50.56
2021-01-07 52.56 50.7 51.94 50.81 511500.0 50.81
2021-01-06 52.66 50.1 50.1 52.5 438600.0 52.5
2021-01-05 49.77 48.8 49.11 49.24 283400.0 49.24
2021-01-04 50.39 48.75 50.38 49.03 261300.0 49.03
2020-12-31 50.63 49.66 50.0 50.39 198600.0 50.39
2020-12-30 50.69 49.92 49.97 50.02 149600.0 50.02
2020-12-29 51.17 49.99 51.17 50.29 249700.0 49.87
2020-12-28 51.24 50.22 50.8 50.83 193700.0 50.41
2020-12-24 50.71 49.65 50.63 50.36 165000.0 49.94
2020-12-23 51.55 50.33 50.33 50.62 310100.0 50.2
2020-12-22 50.66 49.32 49.84 50.19 368900.0 49.77
2020-12-21 50.6 49.42 50.53 50.13 366200.0 49.71
2020-12-18 51.85 50.34 50.83 50.85 749800.0 50.43
2020-12-17 52.49 51.17 52.03 51.53 399900.0 51.1
2020-12-16 52.9 51.79 52.81 51.92 308000.0 51.49
2020-12-15 52.71 51.1 51.68 52.68 201400.0 52.24
2020-12-14 52.68 50.72 52.33 51.25 311600.0 50.82
2020-12-11 52.67 51.54 51.81 51.88 274500.0 51.45
2020-12-10 52.49 51.25 51.77 52.32 257100.0 51.88
2020-12-09 52.85 51.79 52.5 52.19 319400.0 51.75
2020-12-08 52.68 51.96 52.42 52.38 429200.0 51.94
2020-12-07 53.96 52.4 52.99 53.09 384400.0 52.65
2020-12-04 53.37 51.68 52.04 53.33 417700.0 52.88
2020-12-03 51.55 50.73 51.13 51.54 387500.0 51.11
2020-12-02 51.49 50.48 51.15 51.17 265100.0 50.74
2020-12-01 51.44 50.67 50.97 51.4 324700.0 50.97
2020-11-30 51.8 49.95 51.47 50.11 516500.0 49.69
2020-11-27 52.99 51.52 52.99 51.84 105600.0 51.41
2020-11-25 53.25 51.94 53.1 52.66 389300.0 52.22
2020-11-24 53.72 52.47 53.0 53.49 281700.0 53.04
2020-11-23 52.59 51.21 51.62 52.35 328600.0 51.91
2020-11-20 52.17 50.27 51.53 51.28 772000.0 50.85
2020-11-19 51.89 50.56 51.06 51.83 503200.0 51.4
2020-11-18 52.21 50.83 50.92 51.46 803400.0 51.03
2020-11-17 50.88 50.03 50.82 50.87 532200.0 50.45
2020-11-16 51.04 49.65 49.99 50.98 569900.0 50.55
2020-11-13 49.11 47.9 48.04 48.56 405800.0 48.15
2020-11-12 48.53 47.0 48.19 47.51 457800.0 47.11
2020-11-11 49.76 48.08 49.76 48.71 307400.0 48.3
2020-11-10 49.83 47.48 47.75 49.81 382800.0 49.39
2020-11-09 48.47 46.98 47.5 47.61 445400.0 47.21
2020-11-06 44.96 44.17 44.78 44.5 403100.0 44.13
2020-11-05 45.11 43.28 43.29 44.36 498100.0 43.99
2020-11-04 44.85 43.16 43.65 43.25 435700.0 42.89
2020-11-03 44.97 44.03 44.32 44.4 533000.0 44.03
2020-11-02 43.97 42.9 43.18 43.54 570000.0 43.18
2020-10-30 44.64 42.44 44.24 42.69 980100.0 42.33
2020-10-29 45.5 43.14 44.57 44.52 886700.0 44.15
2020-10-28 45.6 44.45 44.77 44.62 731200.0 44.25
2020-10-27 46.83 45.38 46.53 45.42 517600.0 45.04
2020-10-26 47.73 46.23 47.73 46.59 432000.0 46.2
2020-10-23 48.34 47.38 47.91 48.24 416800.0 47.84
2020-10-22 47.7 46.38 46.69 47.44 339200.0 47.04
2020-10-21 46.97 44.9 45.0 46.79 545900.0 46.4
2020-10-20 44.98 44.34 44.65 44.82 388100.0 44.45
2020-10-19 45.2 44.05 45.0 44.06 499400.0 43.69
2020-10-16 45.36 44.34 45.25 44.88 340600.0 44.51
2020-10-15 45.1 44.29 45.0 45.04 638200.0 44.66
2020-10-14 46.26 44.13 44.13 45.43 963200.0 45.05
2020-10-13 45.75 44.11 45.25 44.4 562200.0 44.03
2020-10-12 45.85 44.94 45.06 45.65 215800.0 45.27
2020-10-09 45.83 44.97 45.37 45.27 425000.0 44.89
2020-10-08 45.26 44.34 44.93 45.0 463800.0 44.62
2020-10-07 45.66 43.92 45.29 44.53 406500.0 44.16
2020-10-06 46.14 44.59 46.03 45.01 399600.0 44.63
2020-10-05 45.82 44.48 44.87 45.66 469400.0 45.28
2020-10-02 44.5 42.97 43.14 44.23 378100.0 43.86
2020-10-01 44.19 43.32 43.84 43.82 477300.0 43.45
2020-09-30 44.47 43.58 44.13 44.04 526900.0 43.27
2020-09-29 44.1 43.38 43.95 43.88 276000.0 43.11
2020-09-28 44.64 43.5 43.53 44.22 564500.0 43.44
2020-09-25 43.13 42.42 42.6 42.91 343700.0 42.16
2020-09-24 43.81 42.17 42.57 43.12 509000.0 42.36
2020-09-23 44.62 42.77 44.06 42.78 849100.0 42.03
2020-09-22 45.04 43.88 44.34 44.01 782300.0 43.24
2020-09-21 46.19 43.7 45.75 44.48 1150000.0 43.7
2020-09-18 46.86 46.0 46.1 46.5 1663200.0 45.68
2020-09-17 46.34 45.23 45.6 46.05 599200.0 45.24
2020-09-16 46.48 45.32 45.58 46.11 705400.0 45.3
2020-09-15 46.42 45.5 46.32 45.55 390200.0 44.75
2020-09-14 46.21 45.38 45.95 46.08 615100.0 45.27
2020-09-11 45.89 45.13 45.88 45.56 751800.0 44.76
2020-09-10 47.03 45.77 46.82 45.78 808700.0 44.98
2020-09-09 47.88 46.24 47.22 46.82 916500.0 46.0
2020-09-08 48.96 46.69 48.71 47.06 1033600.0 46.23
2020-09-04 49.66 47.88 49.66 49.13 883000.0 48.27
2020-09-03 50.05 48.36 49.0 48.69 1002200.0 47.83
2020-09-02 49.19 48.34 48.74 48.71 675100.0 47.85
2020-09-01 48.9 47.0 47.45 48.69 738100.0 47.83
2020-08-31 48.46 47.42 48.38 47.76 716900.0 46.92
2020-08-28 48.72 47.67 48.04 48.37 1035400.0 47.52
2020-08-27 47.9 45.65 45.65 47.39 923400.0 46.56
2020-08-26 45.56 44.59 45.54 45.41 1226700.0 44.61
2020-08-25 46.43 45.13 46.22 45.49 1111000.0 44.69
2020-08-24 45.97 44.98 45.2 45.96 677300.0 45.15
2020-08-21 45.65 44.77 45.37 45.01 863300.0 44.22
2020-08-20 46.0 45.22 45.76 45.52 1000500.0 44.72
2020-08-19 46.19 45.56 46.0 46.0 1073700.0 45.19
2020-08-18 46.18 45.43 46.0 45.6 1858800.0 44.8
2020-08-17 46.23 45.45 46.04 46.0 1437200.0 45.19
2020-08-14 46.6 45.52 45.89 46.0 899200.0 45.19
2020-08-13 46.49 45.41 46.32 46.19 949100.0 45.38
2020-08-12 46.63 45.98 46.63 46.01 1764300.0 45.2
2020-08-11 46.7 44.99 46.15 45.74 1386800.0 44.94
2020-08-10 45.14 44.09 44.59 44.78 893400.0 43.99
2020-08-07 44.14 42.74 42.83 44.09 939600.0 43.31
2020-08-06 43.49 42.74 42.85 42.82 1063000.0 42.07
2020-08-05 43.02 41.47 41.69 42.98 874400.0 42.22
2020-08-04 41.39 40.5 41.29 40.78 925100.0 40.06
2020-08-03 41.69 40.16 40.5 41.5 896200.0 40.77
2020-07-31 40.48 39.61 40.34 40.12 824700.0 39.41
2020-07-30 41.15 39.79 40.8 40.17 825500.0 39.46
2020-07-29 42.71 40.8 42.71 41.71 1382900.0 40.98
2020-07-28 41.17 40.38 40.83 40.8 668100.0 40.08
2020-07-27 41.56 40.03 40.81 40.83 1002200.0 40.11
2020-07-24 41.55 40.72 41.4 40.91 714900.0 40.19
2020-07-23 41.6 40.52 40.6 41.39 627000.0 40.66
2020-07-22 40.83 39.82 40.06 40.73 545700.0 40.01
2020-07-21 40.69 39.58 39.58 40.23 718800.0 39.52
2020-07-20 40.73 39.46 40.56 39.64 549700.0 38.94
2020-07-17 41.23 40.5 41.23 40.84 452800.0 40.12
2020-07-16 41.72 40.16 40.45 41.18 663200.0 40.46
2020-07-15 40.61 39.79 40.1 40.45 897400.0 39.74
2020-07-14 39.72 38.42 38.73 39.43 726400.0 38.74
2020-07-13 39.53 38.01 39.01 38.91 938100.0 38.23
2020-07-10 38.87 36.91 37.21 38.83 1421000.0 38.15
2020-07-09 38.44 36.68 38.42 37.2 1090300.0 36.55
2020-07-08 39.21 38.1 38.5 38.46 1417000.0 37.78
2020-07-07 39.45 38.55 39.45 38.63 2506500.0 37.95
2020-07-06 40.35 39.46 40.24 39.59 531600.0 38.89
2020-07-02 40.81 39.44 40.56 39.48 792600.0 38.79
2020-07-01 40.85 39.31 40.55 39.8 1828300.0 39.1
2020-06-30 41.16 40.35 40.71 40.56 1152200.0 39.85
2020-06-29 41.1 39.73 40.21 40.74 763800.0 40.02
2020-06-26 41.55 39.69 41.15 39.69 1683400.0 38.99
2020-06-25 42.4 41.1 41.74 42.25 847500.0 41.1
2020-06-24 43.11 41.45 42.92 41.86 1008700.0 40.72
2020-06-23 43.9 42.94 43.38 43.5 1027300.0 42.32
2020-06-22 43.39 42.18 43.39 42.84 847900.0 41.68
2020-06-19 43.78 42.78 43.5 43.3 1612800.0 42.13
2020-06-18 42.84 41.19 41.36 42.19 1410400.0 41.05
2020-06-17 42.58 41.08 42.03 41.76 1378500.0 40.63
2020-06-16 43.42 41.73 42.89 42.03 1679500.0 40.89
2020-06-15 41.07 38.69 38.69 40.94 1153900.0 39.83
2020-06-12 40.56 38.9 40.33 40.08 729800.0 38.99
2020-06-11 40.51 38.79 39.79 38.89 1117900.0 37.84
2020-06-10 42.75 41.35 42.75 41.42 797600.0 40.3
2020-06-09 43.11 41.89 42.11 42.78 893000.0 41.62
2020-06-08 43.28 41.5 41.95 43.02 737800.0 41.85
2020-06-05 42.01 40.06 42.01 41.05 1024400.0 39.94
2020-06-04 40.15 38.58 38.97 40.0 765600.0 38.92
2020-06-03 39.54 37.62 37.99 39.04 856100.0 37.98
2020-06-02 37.9 37.03 37.25 37.33 1195500.0 36.32
2020-06-01 37.62 36.78 37.5 37.03 523300.0 36.03
2020-05-29 38.65 37.18 38.65 37.54 686000.0 36.52
2020-05-28 39.55 38.63 39.55 39.06 495800.0 38.0
2020-05-27 40.73 38.87 40.57 39.16 641300.0 38.1
2020-05-26 39.84 39.05 39.51 39.15 532000.0 38.09
2020-05-22 38.42 37.51 38.08 38.0 468100.0 36.97
2020-05-21 38.04 36.18 36.5 38.04 618500.0 37.01
2020-05-20 36.79 35.87 35.95 36.69 1256300.0 35.7
2020-05-19 36.26 35.48 36.08 35.49 471600.0 34.53
2020-05-18 36.57 35.44 35.44 36.28 576900.0 35.3
2020-05-15 34.39 32.87 33.39 34.3 1340100.0 33.37
2020-05-14 34.45 32.82 34.15 33.29 1215100.0 32.39
2020-05-13 36.76 34.46 36.53 34.77 881400.0 33.83
2020-05-12 38.22 36.9 37.87 36.9 616400.0 35.9
2020-05-11 39.0 37.58 38.83 37.87 1162000.0 36.84
2020-05-08 39.6 38.18 38.59 39.38 673300.0 38.31
2020-05-07 38.48 36.62 36.78 37.8 1017500.0 36.77
2020-05-06 36.99 36.14 36.5 36.33 1041200.0 35.34
2020-05-05 37.9 35.46 35.68 35.85 1421900.0 34.88
2020-05-04 35.6 34.16 34.75 35.41 738600.0 34.45
2020-05-01 36.05 34.23 35.97 34.93 658000.0 33.98
2020-04-30 37.47 36.0 37.23 36.6 889400.0 35.61
2020-04-29 37.98 36.33 36.57 37.82 863500.0 36.79
2020-04-28 36.39 35.01 35.46 35.83 1383700.0 34.86
2020-04-27 35.42 33.96 34.1 34.98 1120200.0 34.03
2020-04-24 34.36 33.6 34.34 34.1 1028800.0 33.18
2020-04-23 35.67 33.96 35.32 33.99 1127700.0 33.07
2020-04-22 37.35 34.95 37.11 35.07 1240900.0 34.12
2020-04-21 37.58 36.09 36.76 36.46 977000.0 35.47
2020-04-20 38.63 37.44 38.06 37.74 974900.0 36.72
2020-04-17 39.98 38.09 39.22 38.84 995000.0 37.79
2020-04-16 39.52 37.67 39.42 38.05 823600.0 37.02
2020-04-15 40.96 39.17 40.4 39.42 977500.0 38.35
2020-04-14 43.27 41.3 42.18 41.87 1170400.0 40.73
2020-04-13 42.72 40.65 42.57 41.33 2018300.0 40.21
2020-04-09 42.61 40.81 41.03 42.37 460600.0 41.22
2020-04-08 40.65 38.47 39.26 40.18 549500.0 39.09
2020-04-07 40.76 38.72 39.89 38.78 1152700.0 37.73
2020-04-06 38.4 36.95 37.43 37.7 493400.0 36.68
2020-04-03 36.71 35.28 36.02 35.96 808100.0 34.98
2020-04-02 37.78 35.69 35.69 36.48 806100.0 35.49
2020-04-01 37.29 35.55 36.7 36.01 828300.0 35.03
2020-03-31 38.76 37.48 38.38 38.65 1163100.0 37.6
2020-03-30 39.0 37.0 37.85 38.54 1084800.0 37.49
2020-03-27 39.25 37.01 37.72 38.25 732300.0 36.81
2020-03-26 40.25 37.35 38.38 39.44 1063500.0 37.96
2020-03-25 39.77 37.46 39.28 37.64 1372800.0 36.23
2020-03-24 39.95 37.16 37.34 39.06 562200.0 37.59
2020-03-23 37.88 34.72 37.17 35.66 718500.0 34.32
2020-03-20 40.44 36.59 39.18 38.16 2088700.0 36.73
2020-03-19 41.27 34.93 35.16 38.7 1132700.0 37.25
2020-03-18 36.0 31.82 34.21 35.66 1316900.0 34.32
2020-03-17 37.67 33.96 36.71 36.53 1445800.0 35.16
2020-03-16 39.32 35.87 38.15 35.92 1304000.0 34.57
2020-03-13 44.64 40.1 43.7 43.33 1223400.0 41.7
2020-03-12 45.41 40.72 44.28 41.58 1287700.0 40.02
2020-03-11 50.7 47.81 50.45 48.11 920200.0 46.3
2020-03-10 52.94 50.02 51.52 51.75 490100.0 49.81
2020-03-09 52.09 45.85 46.0 50.95 878400.0 49.04
2020-03-06 55.53 53.86 54.92 55.2 726800.0 53.13
2020-03-05 58.12 55.85 58.1 56.43 565600.0 54.31
2020-03-04 59.49 57.22 57.47 59.37 432800.0 57.14
2020-03-03 58.87 56.69 58.52 56.87 669000.0 54.73
2020-03-02 58.76 55.21 55.66 58.68 867000.0 56.48
2020-02-28 58.48 55.27 58.36 56.12 1371500.0 54.01
2020-02-27 62.43 59.51 61.45 59.52 679600.0 57.29
2020-02-26 62.41 61.18 61.5 62.0 809500.0 59.67
2020-02-25 62.1 60.64 61.77 61.1 657900.0 58.81
2020-02-24 62.55 61.63 62.12 61.72 341600.0 59.4
2020-02-21 63.31 62.73 62.73 63.08 260500.0 60.71
2020-02-20 63.3 62.61 63.21 62.79 308700.0 60.43
2020-02-19 63.55 62.76 63.35 63.26 589900.0 60.88
2020-02-18 64.07 63.23 63.73 63.42 430100.0 61.04