Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 55.50 | 0.10 | 0.18% | 56.00 | 56.00 | 55.40 | 57,807 |
| Jul 04 2024 | 55.40 | 0.00 | 0.00% | 55.40 | 55.40 | 55.40 | 26 |
| Jul 03 2024 | 55.40 | 0.40 | 0.73% | 55.40 | 55.40 | 55.40 | 10,967 |
| Jul 02 2024 | 55.00 | 0.60 | 1.10% | 54.40 | 55.00 | 54.00 | 22,341 |
| Jul 01 2024 | 54.40 | -0.60 | -1.09% | 54.20 | 54.40 | 54.00 | 31,249 |
| Jun 28 2024 | 55.00 | -1.40 | -2.48% | 55.00 | 55.80 | 55.00 | 26,793 |
| Jun 27 2024 | 56.40 | 1.20 | 2.17% | 57.00 | 57.00 | 56.00 | 11,902 |
| Jun 26 2024 | 55.20 | -7.80 | -12.38% | 63.40 | 63.40 | 54.00 | 296,817 |
| Jun 25 2024 | 63.00 | 1.10 | 1.78% | 61.80 | 63.20 | 61.80 | 97,947 |
| Jun 24 2024 | 61.90 | 1.90 | 3.17% | 61.60 | 62.00 | 61.60 | 23,920 |
| Jun 21 2024 | 60.00 | -1.80 | -2.91% | 60.20 | 60.20 | 60.00 | 3,085 |
| Jun 20 2024 | 61.80 | 1.30 | 2.15% | 61.80 | 61.80 | 61.80 | 25,324 |
| Jun 19 2024 | 60.50 | 1.50 | 2.54% | 60.00 | 61.00 | 60.00 | 60,793 |
| Jun 18 2024 | 59.00 | 2.60 | 4.61% | 56.80 | 59.00 | 56.80 | 151,487 |
| Jun 17 2024 | 56.40 | -0.10 | -0.18% | 56.40 | 56.40 | 56.40 | 2,000 |
| Jun 14 2024 | 56.50 | -0.10 | -0.18% | 57.00 | 57.00 | 56.50 | 40,762 |
| Jun 13 2024 | 56.60 | -0.30 | -0.53% | 57.00 | 57.00 | 56.60 | 18,334 |
| Jun 12 2024 | 56.90 | 0.10 | 0.18% | 57.00 | 57.00 | 56.60 | 66,864 |
| Jun 11 2024 | 56.80 | 0.10 | 0.18% | 56.80 | 57.00 | 56.80 | 21,105 |
| Jun 10 2024 | 56.70 | -0.10 | -0.18% | 56.80 | 56.80 | 56.70 | 11,400 |
| Jun 07 2024 | 56.80 | -0.20 | -0.35% | 56.20 | 57.00 | 56.20 | 5,791 |
| Jun 06 2024 | 57.00 | 0.10 | 0.18% | 56.20 | 57.00 | 56.20 | 132,477 |
| Jun 05 2024 | 56.90 | 0.10 | 0.18% | 56.00 | 57.00 | 56.00 | 64,208 |
| Jun 04 2024 | 56.80 | -0.50 | -0.87% | 57.20 | 57.20 | 56.80 | 91,490 |
| Jun 03 2024 | 57.30 | -0.70 | -1.21% | 56.80 | 57.30 | 56.80 | 136,580 |
| May 31 2024 | 58.00 | 1.00 | 1.75% | 57.00 | 58.00 | 57.00 | 4,800 |
| May 30 2024 | 57.00 | -0.20 | -0.35% | 58.00 | 58.00 | 56.80 | 48,152 |
| May 29 2024 | 57.20 | 0.20 | 0.35% | 56.80 | 57.20 | 56.80 | 10,000 |
| May 28 2024 | 57.00 | -1.40 | -2.40% | 59.00 | 59.00 | 57.00 | 28,630 |
| May 24 2024 | 58.40 | 0.00 | 0.00% | 57.00 | 58.40 | 57.00 | 18,589 |
| May 23 2024 | 58.40 | 0.00 | 0.00% | 59.80 | 59.80 | 56.20 | 28,860 |
| May 22 2024 | 58.40 | 0.00 | 0.00% | 58.40 | 58.40 | 58.40 | 23,521 |
| May 21 2024 | 58.40 | -0.60 | -1.02% | 58.40 | 58.40 | 58.40 | 71,812 |
| May 20 2024 | 59.00 | 0.30 | 0.51% | 58.00 | 59.00 | 57.00 | 50,964 |
| May 17 2024 | 58.70 | 0.50 | 0.86% | 58.00 | 58.70 | 58.00 | 32,787 |
| May 16 2024 | 58.20 | 0.20 | 0.34% | 58.00 | 58.20 | 57.40 | 61,964 |
| May 15 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 24,248 |
| May 14 2024 | 58.00 | -1.10 | -1.86% | 58.40 | 58.40 | 58.00 | 78,555 |
| May 13 2024 | 59.10 | 0.60 | 1.03% | 59.80 | 59.80 | 59.10 | 12,592 |
| May 10 2024 | 58.50 | 1.00 | 1.74% | 58.00 | 59.80 | 58.00 | 114,371 |
| May 09 2024 | 57.50 | 0.00 | 0.00% | 57.00 | 57.50 | 57.00 | 13,136 |
| May 08 2024 | 57.50 | -0.20 | -0.35% | 57.50 | 57.50 | 57.50 | 5,199 |
| May 07 2024 | 57.70 | 0.50 | 0.87% | 57.00 | 57.80 | 57.00 | 37,550 |
| May 03 2024 | 57.20 | -0.40 | -0.69% | 56.80 | 57.20 | 56.80 | 53,169 |
| May 02 2024 | 57.60 | 0.90 | 1.59% | 61.00 | 61.00 | 57.20 | 179,491 |
| May 01 2024 | 56.70 | 1.90 | 3.47% | 54.80 | 56.70 | 54.60 | 54,374 |
| Apr 30 2024 | 54.80 | -0.60 | -1.08% | 55.00 | 56.00 | 54.00 | 78,460 |
| Apr 29 2024 | 55.40 | -0.80 | -1.42% | 56.60 | 56.60 | 55.40 | 27,241 |
| Apr 26 2024 | 56.20 | -0.30 | -0.53% | 56.00 | 56.20 | 56.00 | 100,525 |
| Apr 25 2024 | 56.50 | -0.50 | -0.88% | 55.00 | 56.50 | 55.00 | 5,095 |
| Apr 24 2024 | 57.00 | 0.70 | 1.24% | 55.20 | 58.00 | 55.20 | 35,127 |
| Apr 23 2024 | 56.30 | 0.30 | 0.54% | 55.00 | 56.80 | 55.00 | 5,790 |
| Apr 22 2024 | 56.00 | -0.50 | -0.88% | 55.00 | 56.00 | 55.00 | 55,004 |
| Apr 19 2024 | 56.50 | 0.50 | 0.89% | 55.00 | 56.50 | 54.00 | 102,761 |
| Apr 18 2024 | 56.00 | -3.00 | -5.08% | 57.00 | 57.40 | 56.00 | 61,857 |
| Apr 17 2024 | 59.00 | 2.00 | 3.51% | 57.00 | 59.00 | 57.00 | 24,484 |
| Apr 16 2024 | 57.00 | -2.80 | -4.68% | 59.00 | 59.00 | 57.00 | 24,012 |
| Apr 15 2024 | 59.80 | -0.70 | -1.16% | 59.80 | 59.80 | 59.80 | 13,413 |
| Apr 12 2024 | 60.50 | 1.40 | 2.37% | 58.40 | 60.50 | 58.40 | 33,656 |
| Apr 11 2024 | 59.10 | 0.00 | 0.00% | 58.20 | 59.10 | 58.20 | 18,486 |
| Apr 10 2024 | 59.10 | -0.60 | -1.01% | 58.80 | 59.60 | 58.00 | 11,660 |
| Apr 09 2024 | 59.70 | 0.00 | 0.00% | 59.70 | 59.70 | 59.70 | 425 |
| Apr 08 2024 | 59.70 | -0.20 | -0.33% | 61.00 | 61.00 | 59.00 | 94,493 |
