Aspen Insurance Holdings Ltd $44.45

down -0.94


17/4/2014 06:40 PM  |  NYSE : AHL  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHL historical data

Date Open High Low Close Volume
4/17/201445.1945.2344.2844.451,022,400
4/16/201444.4045.5444.1645.391,079,640
4/15/201443.9344.3143.5544.152,265,740
4/14/201446.7746.8642.9643.774,122,540
4/11/201439.3039.5339.0839.37432,171
4/10/201439.6440.0739.3739.42679,534
4/9/201439.7539.8739.2739.64403,931
4/8/201439.2539.8739.1039.64575,999
4/7/201439.2239.2839.0139.23506,325
4/4/201439.8339.9939.2539.28294,645
4/3/201439.5739.6839.3139.63296,111
4/2/201439.4339.6339.2639.49436,726
4/1/201439.7639.7939.1039.36413,802
3/31/201439.3239.8539.1439.70717,146
3/28/201438.9339.2738.8839.08291,797
3/27/201439.1339.2738.7738.86259,098
3/26/201439.5239.6439.0539.10400,196
3/25/201439.3839.6139.1639.30375,630
3/24/201439.1039.4138.9039.28374,958
3/21/201439.0639.3839.0639.10461,626
3/20/201439.0639.1938.9039.03222,084
3/19/201439.5039.5238.9839.05326,400
3/18/201439.2639.5539.2239.40457,190
3/17/201438.9439.2538.8139.22471,763
3/14/201438.4538.9638.4538.80747,031
3/13/201438.4438.5838.2238.47541,510
3/12/201438.1138.4338.0438.34323,723
3/11/201438.5238.5638.1238.28334,845
3/10/201438.0438.4737.9938.44407,435
3/7/201438.1038.3838.0238.15469,600
3/6/201437.9438.1137.9138.02485,986
3/5/201437.5437.9137.4737.84643,213
3/4/201437.5437.7837.4037.58373,320
3/3/201437.2637.5037.1437.17274,023
2/28/201437.5237.9137.3937.56225,057
2/27/201437.3337.6637.1737.48197,609
2/26/201437.5237.6637.2737.39341,196
2/25/201437.7037.7937.3537.43330,475
2/24/201437.8538.0837.6537.67287,436
2/21/201438.4438.4637.6937.87546,443
2/20/201438.3238.4437.9838.40292,201
2/19/201438.6938.7738.2138.22278,958
2/18/201438.6738.9238.5538.85427,526
2/14/201438.6738.8138.5038.64299,296
2/13/201437.8738.6237.7838.59491,980
2/12/201437.8638.2837.7338.13549,537
2/11/201436.7437.9436.6637.94822,634
2/10/201436.6037.0836.3836.79755,095
2/7/201437.3937.6136.1836.63906,122
2/6/201437.5337.7237.3237.62442,497
2/5/201437.5737.8437.4137.51291,281
2/4/201438.0438.1737.6037.71501,943
2/3/201438.9038.9337.7737.85625,992
1/31/201438.9539.2938.8138.90419,238
1/30/201439.1739.5038.9239.40262,262
1/29/201438.9039.1238.7838.89471,976
1/28/201438.5839.1138.5839.10272,547
1/27/201438.7238.8538.2538.56335,074
1/24/201439.3639.5138.6638.66267,523
1/23/201439.8339.8839.4639.55276,753
1/22/201439.9940.1639.9440.04349,274
1/21/201440.0340.1139.5939.89327,669
1/17/201439.8840.0739.6539.73333,266
1/16/201440.3340.3639.9339.96347,213
1/15/201440.6240.6740.4440.44371,019
1/14/201440.4740.7540.3440.55475,289
1/13/201440.9240.9340.3340.39348,009
1/10/201440.9741.1840.7640.91512,733
1/9/201440.8041.0140.7040.85473,132
1/8/201440.4540.8540.2840.74792,155
1/7/201440.1740.6640.0240.44429,260
1/6/201440.6840.7740.1440.15545,102
1/3/201440.4340.7440.3940.54447,209
1/2/201441.3441.3840.2940.33473,667
12/31/201341.2841.4341.2341.31245,463
12/30/201340.9041.1840.8941.15262,761
12/27/201340.6940.9440.6640.89219,904
12/26/201340.9641.1440.7440.85165,646
12/24/201340.3440.8840.3440.83116,137
12/23/201340.7240.8240.3140.40400,933
12/20/201340.1540.5940.1340.52715,086
12/19/201339.9740.3139.6940.23427,000
12/18/201339.8139.9339.4339.91575,706
12/17/201339.9940.1039.3239.72740,166
12/16/201340.0240.6039.0939.921,065,530
12/13/201340.7740.9040.3840.60687,051
12/12/201340.4640.7140.3840.65681,204
12/11/201340.6240.7940.4240.45955,421
12/10/201340.7641.0240.5940.60434,175
12/9/201341.0341.1240.7140.79346,252
12/6/201340.3740.9040.3740.83392,701
12/5/201340.1340.2539.9040.15605,037
12/4/201340.4240.5639.7840.19307,601
12/3/201340.5140.6140.2540.50407,986
12/2/201340.6340.8240.3540.67630,801
11/29/201340.6140.7440.4040.42155,815
11/27/201340.5140.7040.3340.54259,275
11/26/201340.8940.9440.3840.48456,536
11/25/201340.6340.9740.6040.85247,666
11/22/201340.2040.5140.0940.51259,391
Trading Center