Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 55.10 | 0.30 | 0.55% | 55.10 | 55.10 | 55.10 | 11,632 |
| Jul 25 2024 | 54.80 | -0.40 | -0.72% | 54.00 | 54.80 | 54.00 | 43,190 |
| Jul 24 2024 | 55.20 | 0.20 | 0.36% | 55.00 | 55.20 | 54.80 | 343,929 |
| Jul 23 2024 | 55.00 | 0.60 | 1.10% | 55.80 | 56.00 | 54.00 | 166,071 |
| Jul 22 2024 | 54.40 | -0.60 | -1.09% | 55.00 | 55.00 | 54.00 | 22,539 |
| Jul 19 2024 | 55.00 | 0.00 | 0.00% | 54.60 | 55.00 | 54.60 | 51,000 |
| Jul 18 2024 | 55.00 | 0.70 | 1.29% | 55.00 | 55.00 | 55.00 | 22,339 |
| Jul 17 2024 | 54.30 | 0.30 | 0.56% | 54.00 | 55.20 | 54.00 | 32,370 |
| Jul 16 2024 | 54.00 | -0.90 | -1.64% | 54.00 | 54.00 | 53.20 | 20,078 |
| Jul 15 2024 | 54.90 | 0.00 | 0.00% | 54.90 | 54.90 | 54.90 | 429 |
| Jul 12 2024 | 54.90 | 0.80 | 1.48% | 54.90 | 54.90 | 54.90 | 1,040 |
| Jul 11 2024 | 54.10 | -0.90 | -1.64% | 54.80 | 54.80 | 53.40 | 61,722 |
| Jul 10 2024 | 55.00 | -0.30 | -0.54% | 55.80 | 55.80 | 54.40 | 60,210 |
| Jul 09 2024 | 55.30 | -0.70 | -1.25% | 55.80 | 55.80 | 54.40 | 7,317 |
| Jul 08 2024 | 56.00 | 0.50 | 0.90% | 54.20 | 56.00 | 54.00 | 74,533 |
| 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 |
