$45.99 0.00 (%) Aspen Insurance Holdings Ltd - NYSE

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHL historical data

Date Open High Low Close Volume
2/4/201645.8046.3145.2345.99312,500
2/3/201645.9546.2645.3546.05213,284
2/2/201646.1346.2045.6845.75207,672
2/1/201646.2846.8045.9746.50202,862
1/29/201645.6846.5245.5946.51461,918
1/28/201645.5545.7545.1245.68143,927
1/27/201645.3445.7944.9045.16266,306
1/26/201644.8645.6644.8645.49286,362
1/25/201645.4745.6444.7244.78184,495
1/22/201645.4845.6645.1945.58179,501
1/21/201645.1745.4044.5744.99252,515
1/20/201645.0045.4544.0544.94373,342
1/19/201646.0746.4345.1345.45384,552
1/15/201645.4945.8945.0645.69339,166
1/14/201645.7746.7245.4846.44360,611
1/13/201646.4646.6345.5345.55295,236
1/12/201646.7046.7645.4646.20347,349
1/11/201646.1346.5945.9246.40304,410
1/8/201646.8846.8845.9345.95233,811
1/7/201646.8547.5246.6246.62314,756
1/6/201647.2447.9447.1847.54238,237
1/5/201647.2747.9647.1747.81263,156
1/4/201647.7347.8546.9947.31269,559
12/31/201549.0249.4248.3048.30153,392
12/30/201549.4550.0049.1449.14122,039
12/29/201549.1549.6049.0649.60145,023
12/28/201548.7348.9948.3648.87210,696
12/24/201548.7049.0448.5848.8371,226
12/23/201548.2448.7148.1948.69185,720
12/22/201547.9048.2647.5448.11203,708
12/21/201547.6447.9547.1347.78330,103
12/18/201548.3748.3747.3347.39706,176
12/17/201548.8148.8148.2848.44208,809
12/16/201548.9749.1348.1148.78307,251
12/15/201548.6248.8648.3648.77423,653
12/14/201548.7048.9748.0448.31574,572
12/11/201548.8949.2448.4348.76205,484
12/10/201549.6550.1949.3249.37200,016
12/9/201550.2350.8349.6349.70356,503
12/8/201550.4350.5550.1650.37205,981
12/7/201551.1851.5350.3850.61271,058
12/4/201550.1351.2650.1351.17166,150
12/3/201550.9950.9949.8150.10256,085
12/2/201551.2251.2450.5850.62230,294
12/1/201550.6151.1950.6151.19382,427
11/30/201550.7451.1350.4850.52312,772
11/27/201550.4450.7850.3950.7595,644
11/25/201550.5350.7150.3550.58135,347
11/24/201550.4550.6950.0650.47221,394
11/23/201550.3450.9450.3450.75295,744
11/20/201550.2550.7250.1550.41202,687
11/19/201550.2350.5349.8250.16232,717
11/18/201549.5650.3649.5450.28171,188
11/17/201549.9050.1749.2349.39326,890
11/16/201549.3849.9049.1949.88160,958
11/13/201549.6349.9749.3549.47189,158
11/12/201550.6350.7349.7749.77262,264
11/11/201550.4551.0149.8950.76312,225
11/10/201550.1250.4149.8550.41310,065
11/9/201550.1950.4449.8550.29284,283
11/6/201549.8050.4849.4850.44369,455
11/5/201549.5749.8349.3449.66271,486
11/4/201550.0150.0149.5049.57384,953
11/3/201549.5350.1849.0549.95340,993
11/2/201548.7048.9748.4648.90336,809
10/30/201549.3549.6148.4548.61326,490
10/29/201549.2149.6049.1949.30199,018
10/28/201548.7649.5148.7149.51308,840
10/27/201548.7048.8148.3848.68284,279
10/26/201548.8449.2148.5448.91175,598
10/23/201548.9749.1248.4548.89116,319
10/22/201548.7648.9048.4848.73196,838
10/21/201549.1549.4348.4548.54228,559
10/20/201548.3849.1647.7449.07317,410
10/19/201548.3048.7048.2648.31348,589
10/16/201548.3548.7348.0548.38221,429
10/15/201547.8348.3647.8148.36184,092
10/14/201548.3848.5447.6847.74180,868
10/13/201548.1448.6947.8748.33198,507
10/12/201548.1948.4648.0048.18174,057
10/9/201548.2748.5548.1548.25189,810
10/8/201547.5948.2947.5348.24173,024
10/7/201547.4347.8247.3547.69302,328
10/6/201547.2647.6947.1947.26317,385
10/5/201546.7947.4346.7147.39499,689
10/2/201545.5846.5845.3846.57368,724
10/1/201546.5046.7245.6446.05351,340
9/30/201546.7546.7946.2946.47380,584
9/29/201546.1646.6045.9046.54234,887
9/28/201546.5846.7846.1646.17380,264
9/25/201546.9647.0746.5146.79364,707
9/24/201545.9646.5045.7546.46355,585
9/23/201546.3646.4246.0746.22215,138
9/22/201545.9846.3845.8646.32316,674
9/21/201546.2046.9046.2046.60288,462
9/18/201546.0446.4045.6645.77547,394
9/17/201546.7047.0346.4246.50198,270
9/16/201546.2246.6746.1046.65172,647
9/15/201545.7746.2445.6246.23269,911
9/14/201545.8145.9645.6245.74166,126
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center