Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	AXS	61.60	61.695	60.64	60.64	-1.245	608,038	5,819	56.00	67.88
2024-04-25	Z	AXS	62.56	62.58	61.86	61.90	-0.695	432,937	5,160	54.75	99.34
2024-04-24	Z	AXS	62.06	62.75	61.68	62.58	0.345	539,427	6,839	53.91	68.87
2024-04-23	Z	AXS	62.39	62.50	61.616	62.25	0.07	813,162	8,428	51.93	69.10
2024-04-22	Z	AXS	62.68	62.92	62.14	62.18	-0.31	938,705	9,705	55.04	68.51
2024-04-19	Z	AXS	61.58	62.88	61.58	62.47	1.005	605,671	7,077	55.01	70.36
2024-04-18	Z	AXS	61.26	62.31	61.15	61.47	0.76	739,245	7,182	60.99	61.79
2024-04-17	Z	AXS	61.31	61.31	60.445	60.71	-0.53	591,498	5,599	51.93	97.28
2024-04-16	Z	AXS	61.32	61.74	60.835	61.25	0.07	573,328	6,084	55.24	67.50
2024-04-15	Z	AXS	62.46	62.71	61.15	61.16	-0.75	701,378	5,602	55.04	68.58
2024-04-12	Z	AXS	62.50	62.99	61.68	61.91	-0.27	488,116	5,031	61.60	98.27
2024-04-11	Z	AXS	64.06	64.06	62.13	62.16	-2.455	608,892	6,657	51.93	70.12
2024-04-10	Z	AXS	63.26	64.67	63.26	64.60	0.99	500,654	6,924	62.71	72.37
2024-04-09	Z	AXS	65.42	65.60	63.60	63.62	-1.78	904,692	7,179	63.25	69.55
2024-04-08	Z	AXS	65.64	65.83	65.25	65.39	-0.13	386,980	3,906	65.00	65.82
2024-04-05	Z	AXS	64.84	65.68	64.45	65.52	0.66	757,976	7,525	65.11	71.58
2024-04-04	Z	AXS	65.71	65.86	64.46	64.83	-0.54	610,024	6,929	58.30	66.13
2024-04-03	Z	AXS	64.78	65.54	64.39	65.37	0.63	1,047,129	7,810	58.86	66.68
2024-04-02	Z	AXS	65.00	65.145	64.38	64.74	-0.27	632,035	6,407	57.53	70.54
2024-04-01	Z	AXS	65.18	65.245	64.33	65.01	-0.035	480,466	5,627	63.71	65.20
2024-03-29	Z	AXS	64.91	65.32	64.76	65.02	-0.01	0	0	56.00	103.98
2024-03-28	Z	AXS	64.91	65.32	64.76	65.02	-0.01	811,582	6,076	56.00	103.98
2024-03-27	Z	AXS	64.07	65.07	64.07	64.99	1.19	600,483	7,481	63.69	76.85
2024-03-26	Z	AXS	63.60	64.10	63.15	63.81	0.09	504,351	5,056	56.00	102.04
2024-03-25	Z	AXS	62.90	63.90	62.84	63.75	0.91	696,160	5,212	57.29	70.31
2024-03-22	Z	AXS	63.95	64.08	62.84	62.88	-0.90	386,122	5,231	57.10	63.26
2024-03-21	Z	AXS	64.07	64.15	63.45	63.79	-0.245	414,960	4,849	63.45	64.10
2024-03-20	Z	AXS	63.36	64.415	63.36	64.02	0.64	426,002	4,367	62.33	102.40
2024-03-19	Z	AXS	63.26	63.89	63.01	63.36	0.22	474,825	4,994	56.94	69.47
2024-03-18	Z	AXS	63.16	63.885	62.85	63.13	-0.03	760,409	4,393	56.58	68.18
2024-03-15	Z	AXS	63.04	63.68	62.74	63.16	0.081	609,241	3,982	57.38	63.56
2024-03-14	Z	AXS	62.60	63.05	62.26	63.03	0.45	457,600	4,698	62.52	63.33
2024-03-13	Z	AXS	62.35	62.82	62.16	62.59	0.40	393,634	3,689	56.07	69.34
2024-03-12	Z	AXS	61.31	62.32	61.24	62.21	0.72	531,766	3,930	56.00	68.00
2024-03-11	Z	AXS	61.03	61.72	61.03	61.48	0.32	520,733	4,581	56.00	67.59
2024-03-08	Z	AXS	60.92	61.61	60.80	61.18	0.23	432,251	4,425	60.85	61.51
2024-03-07	Z	AXS	60.68	61.175	60.515	60.94	0.25	435,471	4,843	53.16	67.49
2024-03-06	Z	AXS	60.97	61.36	60.06	60.68		669,553	5,321	60.24	66.11
2024-03-05	Z	AXS	60.23	60.93	60.23	60.71	0.43	570,211	5,526	54.60	67.14
2024-03-04	Z	AXS	60.71	61.31	60.27	60.29	-0.57	493,381	5,601	59.89	60.53
2024-03-01	Z	AXS	62.1947	62.235	60.79	60.84	-1.29	458,138	5,613	46.83	68.00
2024-02-29	Z	AXS	62.71	62.76	61.9264	62.57	-0.07	838,264	4,810	57.25	68.00
2024-02-28	Z	AXS	62.36	62.88	61.95	62.64	0.25	449,585	4,366	61.40	69.47
2024-02-27	Z	AXS	61.64	62.58	61.39	62.40	0.625	446,235	4,877	55.00	69.47
2024-02-26	Z	AXS	62.05	62.585	61.63	61.77	-0.28	414,323	4,379	60.40	67.80
2024-02-23	Z	AXS	62.31	62.4041	61.90	62.03		696,895	5,534	61.61	62.27
2024-02-22	Z	AXS	61.66	62.03	61.36	62.03	0.43	478,121	4,776	55.00	68.53
2024-02-21	Z	AXS	61.98	62.13	61.275	61.60	-0.14	678,794	5,024	31.75	68.53
2024-02-20	Z	AXS	61.73	62.64	61.18	61.74	-0.21	481,968	5,590	51.75	69.47
2024-02-19	Z	AXS	62.28	62.57	61.79	61.95	-0.11	0	0	56.21	62.13
2024-02-16	Z	AXS	62.28	62.57	61.79	61.95	-0.11	496,457	4,850	56.21	62.13
2024-02-15	Z	AXS	60.92	62.32	60.92	62.07	1.22	627,214	6,023	55.84	68.18
2024-02-14	Z	AXS	60.12	61.03	59.79	60.86	0.96	557,055	4,748	47.85	61.47
2024-02-13	Z	AXS	60.59	61.00	59.53	59.92	-0.47	578,769	7,031	51.75	67.40
2024-02-12	Z	AXS	60.16	61.05	60.08	60.36	0.22	892,947	6,302	51.75	67.40
2024-02-09	Z	AXS	58.53	60.61	58.365	60.16	1.34	686,229	5,831	54.68	60.45
2024-02-08	Z	AXS	59.20	59.335	57.9901	58.81	-0.01	732,793	6,380	53.47	59.12
2024-02-07	Z	AXS	58.39	59.19	57.95	58.84	0.61	679,511	4,412	47.56	67.40
2024-02-06	Z	AXS	58.32	58.95	58.01	58.23	-0.255	596,934	5,767	47.56	67.68
2024-02-05	Z	AXS	57.28	59.15	56.93	58.49	1.36	725,214	6,186	52.77	64.41
2024-02-02	Z	AXS	57.55	57.625	56.60	57.14	-0.03	1,172,041	7,911	48.10	62.14
2024-02-01	Z	AXS	58.68	60.114	55.56	57.16	-2.36	2,322,761	12,565	51.75	63.05
2024-01-31	Z	AXS	59.95	60.72	59.52	59.52	-0.325	848,828	7,539	53.27	64.91
2024-01-30	Z	AXS	59.50	60.02	59.20	59.90	0.31	624,791	4,851	53.29	66.11
2024-01-29	Z	AXS	59.26	59.75	59.195	59.59	0.10	550,018	6,285	53.27	66.22