Axis Capital Stock Price History
NYSE: AXSFinanceProperty-Casualty InsurersUSD
96.73-0.77 (-0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AXS price history at a glance
The price history for Axis Capital (AXS) on this page begins on June 30, 2003, when the stock closed at $25.60; it most recently closed at $96.73 on October 5, 2026. The highest price in this record is $119.99, reached on July 27, 2026; the latest close is 19.4% below that peak. Across the 22 complete calendar years in the table, AXS finished higher in 15 and lower in 7. Its best year was 2024 (+60.2%) and its worst was 2008 (-23.4%).
Over roughly 23 years the share price changed +277.9%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, AXS has lost 0.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $119.99
- Date of high
- Jul 27, 2026
- Low since 2003
- $17.27
- Date of low
- Nov 24, 2008
- 52-week high
- $119.99
- 52-week low
- $88.07
- IPO year
- 2003
- Last close
- $96.73
AXS returns
1 week
+1.95%
1 month
-1.68%
3 months
-14.44%
6 months
-1.44%
Year to date
-9.67%
1 year
-0.06%
3 years
+67.38%
5 years
+86.20%
AXS price return, excluding dividends.
AXS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.73 | -7.22% |
| 2025 | 104.26 | +17.50% |
| 2024 | 88.73 | +60.25% |
| 2023 | 55.37 | +2.22% |
| 2022 | 54.17 | -0.55% |
| 2021 | 54.47 | +8.10% |
| 2020 | 50.39 | -15.55% |
| 2019 | 59.67 | +11.91% |
| 2018 | 53.32 | +6.09% |
| 2017 | 50.26 | -23.00% |
| 2016 | 65.27 | +16.10% |
| 2015 | 56.22 | +11.35% |
| 2014 | 50.49 | +8.35% |
| 2013 | 46.60 | +28.91% |
| 2012 | 36.15 | +13.11% |
| 2011 | 31.96 | -10.93% |
| 2010 | 35.88 | +26.29% |
| 2009 | 28.41 | -4.86% |
| 2008 | 29.86 | -23.44% |
| 2007 | 39.00 | +16.87% |
| 2006 | 33.37 | +6.68% |
| 2005 | 31.28 | +14.33% |
| 2004 | 27.36 | -7.63% |
| 2003* | 29.62 | +15.70% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
AXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.22 | 97.86 | 96.33 | 96.73 | -0.79% | |
| 95.28 | 97.84 | 94.85 | 97.50 | +2.25% | |
| 95.63 | 96.13 | 95.18 | 95.35 | -0.84% | |
| 96.02 | 96.72 | 95.50 | 96.16 | +0.56% | |
| 94.93 | 96.55 | 94.26 | 95.62 | +0.78% | |
| 96.01 | 96.05 | 93.02 | 94.88 | -0.66% | |
| 93.66 | 95.56 | 93.05 | 95.51 | +1.39% | |
| 94.67 | 95.22 | 93.89 | 94.20 | -1.09% | |
| 94.06 | 95.35 | 94.06 | 95.24 | +0.84% | |
| 94.55 | 94.96 | 93.75 | 94.45 | 0.00% | |
| 95.18 | 95.24 | 94.33 | 94.45 | -0.29% | |
| 95.49 | 96.31 | 94.53 | 94.72 | -0.62% | |
| 96.00 | 96.99 | 95.26 | 95.31 | -1.01% | |
| 98.11 | 98.11 | 96.14 | 96.28 | -1.73% | |
| 99.21 | 99.99 | 97.63 | 97.97 | -1.24% | |
| 99.51 | 100.31 | 98.68 | 99.20 | -0.78% | |
| 99.96 | 100.65 | 99.02 | 99.98 | +0.39% | |
| 99.71 | 100.13 | 98.53 | 99.59 | -0.94% | |
| 99.30 | 100.69 | 98.93 | 100.54 | +0.54% | |
| 98.90 | 100.83 | 98.89 | 100.00 | +1.79% | |
| 99.29 | 99.80 | 96.86 | 98.24 | -0.66% | |
| 99.91 | 99.91 | 98.04 | 98.89 | +0.52% | |
| 98.40 | 98.82 | 97.31 | 98.38 | -0.23% | |
| 99.89 | 100.31 | 98.46 | 98.61 | -2.50% | |
| 100.35 | 101.64 | 100.35 | 101.14 | -0.26% | |
| 100.36 | 102.67 | 100.34 | 101.40 | +1.74% | |
| 100.66 | 101.01 | 99.38 | 99.67 | -0.13% | |
| 99.01 | 100.15 | 99.01 | 99.80 | +1.03% | |
| 99.52 | 99.68 | 98.53 | 98.78 | -0.74% | |
| 99.29 | 99.85 | 98.94 | 99.52 | +0.49% | |
| 98.84 | 99.64 | 98.44 | 99.03 | -0.98% | |
| 99.41 | 101.00 | 99.01 | 100.01 | +0.60% | |
| 99.09 | 99.65 | 98.48 | 99.41 | +0.07% | |
| 99.22 | 100.78 | 99.22 | 99.34 | +0.62% | |
| 99.09 | 99.60 | 98.53 | 98.73 | +0.13% | |
| 98.23 | 99.61 | 97.10 | 98.60 | +0.05% | |
| 101.33 | 101.33 | 98.49 | 98.55 | -2.17% | |
| 101.01 | 102.04 | 100.57 | 100.74 | +0.86% | |
| 100.69 | 101.61 | 99.68 | 99.88 | -1.30% | |
| 100.26 | 101.88 | 99.76 | 101.20 | +1.19% | |
| 100.35 | 100.69 | 99.42 | 100.01 | +0.58% | |
| 100.33 | 102.22 | 99.20 | 99.43 | -1.28% | |
| 101.28 | 102.25 | 100.57 | 100.72 | -1.05% | |
| 102.86 | 103.37 | 101.18 | 101.79 | -1.64% | |
| 103.62 | 103.97 | 101.81 | 103.49 | -0.92% | |
| 104.85 | 104.99 | 103.69 | 104.45 | +0.19% | |
| 103.90 | 105.37 | 103.45 | 104.25 | +0.48% | |
| 104.28 | 105.21 | 103.57 | 103.75 | -2.00% | |
| 104.97 | 106.71 | 104.93 | 105.87 | +0.52% | |
| 105.97 | 106.17 | 103.17 | 105.32 | +0.26% | |
| 104.96 | 105.82 | 103.35 | 105.05 | -0.86% | |
| 97.94 | 109.91 | 97.94 | 105.96 | -11.16% | |
| 117.52 | 119.99 | 117.11 | 119.27 | +1.90% | |
| 116.29 | 118.00 | 116.27 | 117.05 | +0.47% | |
| 113.60 | 116.95 | 113.60 | 116.50 | +1.64% | |
| 113.47 | 114.75 | 111.89 | 114.62 | +0.85% | |
| 114.40 | 114.51 | 112.90 | 113.65 | -0.76% | |
| 114.71 | 114.94 | 113.80 | 114.52 | -0.44% | |
| 114.76 | 116.01 | 114.40 | 115.03 | +0.22% | |
| 114.64 | 116.63 | 113.24 | 114.78 | +1.02% | |
| 111.45 | 114.00 | 111.41 | 113.62 | +2.63% | |
| 111.87 | 112.23 | 108.84 | 110.71 | -1.54% | |
| 113.90 | 114.47 | 112.41 | 112.44 | -1.82% | |
| 114.12 | 115.26 | 113.63 | 114.52 | +1.29% | |
| 112.82 | 113.79 | 112.18 | 113.06 | +0.57% | |
| 113.55 | 113.96 | 112.14 | 112.42 | -0.38% | |
| 114.21 | 114.31 | 112.71 | 112.85 | -1.47% | |
| 113.75 | 115.91 | 113.25 | 114.53 | +1.30% | |
| 112.83 | 113.76 | 112.45 | 113.06 | -0.26% | |
| 110.79 | 113.51 | 108.38 | 113.36 | +3.93% | |
| 108.26 | 109.99 | 107.72 | 109.07 | +1.52% | |
| 108.26 | 109.05 | 107.14 | 107.44 | -1.29% | |
| 108.00 | 109.05 | 107.64 | 108.84 | +0.11% | |
| 105.47 | 109.04 | 104.67 | 108.72 | +3.85% | |
| 106.03 | 107.13 | 104.11 | 104.69 | -1.26% | |
| 105.59 | 107.42 | 105.11 | 106.03 | +0.29% | |
| 104.45 | 106.03 | 103.25 | 105.72 | +2.25% | |
| 101.19 | 103.66 | 100.41 | 103.39 | +2.38% | |
| 102.81 | 103.09 | 100.33 | 100.99 | -2.16% | |
| 102.33 | 105.09 | 102.31 | 103.22 | +0.46% | |
| 102.03 | 103.83 | 101.91 | 102.75 | +1.42% | |
| 101.05 | 102.07 | 100.94 | 101.31 | -0.13% | |
| 100.58 | 101.57 | 98.98 | 101.44 | +1.91% | |
| 100.36 | 100.57 | 97.50 | 99.54 | -0.34% | |
| 99.16 | 100.81 | 98.62 | 99.88 | +2.32% | |
| 98.27 | 98.39 | 95.83 | 97.62 | +1.47% | |
| 99.24 | 99.24 | 96.09 | 96.21 | -2.63% | |
| 96.90 | 98.93 | 95.65 | 98.81 | +3.64% | |
| 95.75 | 97.11 | 94.91 | 95.34 | +0.84% | |
| 95.46 | 95.88 | 94.27 | 94.55 | -0.93% | |
| 97.84 | 98.07 | 95.40 | 95.44 | -0.48% | |
| 94.00 | 96.23 | 93.99 | 95.90 | +1.02% | |
| 95.58 | 96.25 | 94.60 | 94.93 | -0.90% | |
| 95.21 | 97.12 | 94.00 | 95.79 | +0.19% | |
| 98.79 | 99.83 | 95.53 | 95.61 | -3.40% | |
| 99.31 | 101.09 | 98.92 | 98.98 | -0.96% | |
| 100.20 | 101.37 | 99.80 | 99.94 | -0.75% | |
| 99.76 | 100.84 | 98.67 | 100.70 | +0.15% | |
| 100.84 | 100.92 | 99.41 | 100.55 | +0.49% | |
| 101.08 | 102.00 | 99.38 | 100.06 | -0.58% | |
| 99.00 | 101.23 | 98.26 | 100.64 | +1.56% | |
| 99.16 | 99.71 | 98.45 | 99.09 | +1.43% | |
| 97.76 | 98.81 | 97.24 | 97.69 | +0.44% | |
| 98.48 | 99.33 | 96.80 | 97.26 | -2.07% | |
| 98.65 | 99.93 | 97.59 | 99.32 | +0.82% | |
| 99.81 | 100.73 | 98.23 | 98.51 | -0.89% | |
| 99.30 | 100.00 | 97.57 | 99.39 | +0.08% | |
| 98.73 | 99.74 | 98.02 | 99.31 | -0.06% | |
| 99.17 | 100.37 | 98.71 | 99.37 | +0.57% | |
| 99.06 | 100.54 | 98.55 | 98.81 | -0.03% | |
| 98.98 | 100.74 | 98.60 | 98.84 | -1.29% | |
| 101.92 | 102.66 | 99.95 | 100.13 | -0.28% | |
| 96.57 | 102.25 | 96.57 | 100.41 | +2.50% | |
| 100.34 | 100.55 | 97.61 | 97.96 | -2.38% | |
| 100.86 | 101.19 | 99.67 | 100.35 | +0.84% | |
| 99.00 | 100.76 | 99.00 | 99.51 | +0.20% | |
| 100.83 | 101.45 | 99.28 | 99.31 | -2.14% | |
| 99.78 | 101.74 | 99.24 | 101.48 | +1.59% | |
| 101.68 | 102.06 | 99.18 | 99.89 | -2.15% | |
| 102.22 | 102.85 | 101.19 | 102.08 | +0.29% | |
| 101.95 | 103.00 | 101.38 | 101.78 | -0.25% | |
| 100.58 | 102.65 | 100.25 | 102.04 | +1.50% | |
| 100.52 | 101.39 | 99.72 | 100.53 | -0.21% | |
| 99.35 | 101.39 | 99.32 | 100.74 | +1.35% | |
| 98.87 | 100.12 | 98.74 | 99.40 | -0.64% | |
| 97.78 | 100.40 | 97.78 | 100.04 | +1.94% | |
| 101.95 | 101.95 | 96.89 | 98.14 | -4.19% | |
| 102.50 | 103.46 | 101.89 | 102.43 | -0.45% | |
| 101.61 | 103.12 | 101.42 | 102.89 | +1.80% | |
| 100.89 | 102.38 | 100.44 | 101.07 | -0.38% | |
| 101.08 | 101.90 | 100.65 | 101.46 | -0.21% | |
| 100.28 | 101.96 | 99.66 | 101.67 | +1.78% | |
| 100.69 | 100.96 | 99.24 | 99.89 | -1.50% | |
| 101.31 | 101.98 | 99.79 | 101.41 | +0.71% | |
| 99.63 | 101.48 | 99.03 | 100.70 | +1.81% | |
| 101.34 | 101.40 | 98.71 | 98.91 | -2.34% | |
| 102.28 | 102.28 | 99.40 | 101.28 | +0.24% | |
| 102.20 | 102.79 | 100.82 | 101.04 | -0.41% | |
| 100.06 | 102.02 | 100.00 | 101.46 | +1.08% | |
| 98.69 | 101.68 | 98.69 | 100.38 | +0.81% | |
| 99.89 | 100.39 | 99.02 | 99.57 | +0.15% | |
| 101.80 | 102.64 | 99.29 | 99.42 | -2.35% | |
| 101.60 | 102.06 | 101.14 | 101.81 | -0.17% | |
| 101.23 | 102.50 | 101.23 | 101.98 | +1.11% | |
| 101.45 | 102.57 | 100.76 | 100.86 | -0.04% | |
| 101.33 | 101.50 | 100.41 | 100.90 | +0.29% | |
| 99.15 | 100.91 | 98.78 | 100.61 | +0.76% | |
| 100.74 | 100.74 | 99.03 | 99.85 | -1.38% | |
| 101.21 | 103.09 | 100.45 | 101.25 | -0.19% | |
| 102.59 | 102.59 | 100.33 | 101.44 | -1.54% | |
| 102.84 | 103.40 | 100.54 | 103.03 | -0.51% | |
| 103.44 | 104.06 | 102.33 | 103.56 | -0.29% | |
| 104.31 | 104.95 | 102.34 | 103.86 | -0.45% | |
| 105.10 | 105.72 | 102.56 | 104.33 | -2.41% | |
| 105.32 | 107.27 | 105.06 | 106.91 | +1.13% | |
| 106.20 | 106.31 | 103.75 | 105.72 | +1.06% | |
| 103.42 | 105.24 | 103.18 | 104.61 | +1.97% | |
| 103.33 | 103.47 | 101.08 | 102.59 | -0.72% | |
| 104.06 | 106.31 | 102.48 | 103.33 | -0.98% | |
| 105.26 | 105.91 | 103.57 | 104.35 | -0.63% | |
| 103.46 | 105.10 | 102.26 | 105.01 | +2.36% | |
| 103.93 | 105.00 | 102.05 | 102.59 | -1.40% | |
| 104.35 | 105.00 | 102.98 | 104.05 | -0.29% | |
| 102.94 | 104.74 | 102.94 | 104.35 | +2.45% | |
| 100.33 | 102.26 | 100.12 | 101.85 | +0.73% | |
| 103.54 | 103.54 | 99.51 | 101.11 | -0.44% | |
| 103.92 | 104.05 | 101.17 | 101.56 | -1.95% | |
| 103.06 | 104.25 | 101.41 | 103.58 | +0.50% | |
| 105.99 | 106.74 | 102.85 | 103.06 | -3.26% | |
| 107.13 | 107.99 | 106.11 | 106.53 | -0.06% | |
| 106.49 | 108.18 | 106.10 | 106.59 | +0.35% | |
| 104.98 | 107.43 | 104.98 | 106.22 | +1.34% | |
| 104.65 | 106.00 | 103.45 | 104.82 | +0.92% | |
| 104.31 | 105.43 | 102.61 | 103.86 | +0.66% | |
| 104.23 | 104.82 | 101.98 | 103.18 | -0.84% | |
| 107.79 | 107.79 | 103.11 | 104.05 | +0.26% | |
| 101.88 | 104.54 | 101.49 | 103.78 | +1.24% | |
| 103.15 | 103.35 | 102.06 | 102.51 | -0.56% | |
| 102.95 | 103.65 | 101.90 | 103.09 | +1.00% | |
| 102.21 | 104.01 | 100.80 | 102.07 | -0.85% | |
| 102.68 | 103.01 | 101.40 | 102.95 | -0.39% | |
| 103.28 | 104.10 | 101.03 | 103.35 | +0.59% | |
| 99.99 | 102.82 | 99.50 | 102.74 | +2.80% | |
| 99.68 | 100.11 | 98.24 | 99.94 | -0.40% | |
| 100.49 | 101.14 | 100.01 | 100.34 | +0.09% | |
| 99.32 | 101.05 | 98.67 | 100.25 | +1.21% | |
| 101.10 | 101.38 | 98.32 | 99.05 | -2.29% | |
| 101.73 | 102.62 | 100.68 | 101.37 | -0.95% | |
| 103.33 | 104.39 | 102.22 | 102.34 | -1.48% | |
| 103.64 | 104.32 | 102.56 | 103.88 | +0.63% | |
| 102.73 | 103.32 | 102.02 | 103.23 | +0.16% | |
| 104.26 | 104.76 | 102.09 | 103.07 | -2.31% | |
| 103.75 | 106.12 | 103.14 | 105.51 | +1.20% | |
| 106.71 | 106.80 | 103.84 | 104.26 | -2.64% | |
| 108.25 | 108.41 | 107.07 | 107.09 | -1.54% | |
| 109.12 | 109.12 | 108.46 | 108.76 | -0.31% | |
| 109.31 | 109.57 | 108.94 | 109.10 | +0.10% | |
| 109.09 | 109.21 | 108.34 | 108.99 | +0.02% | |
| 109.35 | 110.34 | 108.34 | 108.97 | -0.19% | |
| 109.33 | 110.17 | 108.72 | 109.18 | +0.20% | |
| 107.37 | 109.23 | 107.32 | 108.96 | +0.94% | |
| 107.43 | 108.00 | 106.93 | 107.94 | +0.24% | |
| 106.69 | 107.96 | 106.03 | 107.68 | +0.58% | |
| 106.93 | 107.72 | 105.67 | 107.06 | -0.07% | |
| 107.52 | 108.12 | 106.75 | 107.14 | +0.64% | |
| 104.85 | 106.61 | 104.45 | 106.46 | +2.01% | |
| 104.36 | 104.36 | 103.33 | 104.36 | +0.70% | |
| 100.75 | 103.73 | 100.74 | 103.63 | +3.26% | |
| 99.42 | 101.70 | 99.00 | 100.36 | +1.28% | |
| 98.34 | 99.78 | 98.34 | 99.09 | +0.53% | |
| 97.98 | 99.02 | 97.16 | 98.57 | +0.74% | |
| 99.35 | 99.80 | 97.67 | 97.85 | -1.63% | |
| 99.79 | 101.26 | 99.23 | 99.47 | -0.11% | |
| 101.79 | 102.58 | 99.51 | 99.58 | -2.00% | |
| 102.10 | 102.22 | 100.72 | 101.61 | -0.59% | |
| 102.20 | 102.68 | 101.21 | 102.21 | -0.03% | |
| 102.38 | 102.60 | 101.57 | 102.24 | +0.10% | |
| 100.51 | 102.75 | 100.28 | 102.14 | +1.98% | |
| 100.40 | 101.36 | 99.97 | 100.16 | +0.59% | |
| 101.19 | 101.19 | 99.30 | 99.57 | -1.31% | |
| 100.75 | 102.13 | 100.34 | 100.89 | +0.37% | |
| 100.02 | 100.95 | 99.28 | 100.52 | +1.19% | |
| 100.58 | 101.22 | 99.22 | 99.34 | -1.56% | |
| 100.48 | 101.54 | 99.96 | 100.91 | +0.20% | |
| 102.79 | 103.07 | 100.67 | 100.71 | -1.47% | |
| 103.10 | 103.69 | 102.04 | 102.21 | -0.47% | |
| 101.84 | 102.84 | 101.57 | 102.69 | +1.04% | |
| 100.22 | 101.78 | 100.04 | 101.63 | +1.06% | |
| 99.74 | 101.33 | 99.74 | 100.56 | +0.86% | |
| 98.93 | 100.76 | 98.93 | 99.70 | +0.16% | |
| 98.23 | 99.65 | 97.45 | 99.54 | +2.00% | |
| 97.26 | 98.00 | 96.85 | 97.59 | +0.83% | |
| 96.30 | 97.25 | 95.75 | 96.79 | +0.84% | |
| 94.72 | 96.19 | 94.63 | 95.98 | +1.74% | |
| 93.00 | 94.39 | 92.23 | 94.34 | +0.73% | |
| 92.57 | 93.95 | 92.53 | 93.66 | +0.17% | |
| 90.18 | 94.10 | 89.48 | 93.50 | +5.95% | |
| 88.49 | 89.67 | 88.07 | 88.25 | -0.94% | |
| 90.68 | 91.06 | 88.76 | 89.09 | -2.34% | |
| 91.30 | 91.34 | 90.57 | 91.22 | +0.09% | |
| 92.77 | 93.20 | 90.90 | 91.14 | -1.46% | |
| 91.89 | 92.67 | 91.35 | 92.49 | +0.61% | |
| 92.21 | 92.21 | 90.38 | 91.93 | -0.11% | |
| 92.36 | 92.63 | 91.60 | 92.03 | +0.02% | |
| 93.68 | 93.68 | 91.16 | 92.01 | -0.55% | |
| 92.33 | 92.90 | 91.77 | 92.52 | +0.43% | |
| 94.50 | 94.50 | 91.89 | 92.12 | -4.05% | |
| 98.89 | 98.91 | 96.00 | 96.01 | -2.90% | |
| 96.32 | 98.88 | 96.32 | 98.88 | +1.58% | |
| 95.98 | 98.24 | 95.84 | 97.34 | +1.17% | |
| 97.11 | 97.43 | 96.12 | 96.21 | -0.60% | |
| 97.56 | 97.73 | 96.11 | 96.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AXS chart for longer ranges.