$42.94 +0.15 (%) Aspen Insurance Holdings Ltd - NYSE

Oct. 2, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHL historical data

Date Open High Low Close Volume
10/1/201442.7043.0942.5342.79770,802
9/30/201442.6142.9942.3842.77276,861
9/29/201442.5842.8142.2942.69316,536
9/26/201442.5843.0242.3542.88232,858
9/25/201442.8742.8742.4142.48359,880
9/24/201442.3643.0042.3242.88256,244
9/23/201442.7342.8942.4042.40502,900
9/22/201443.1443.4742.7942.79356,711
9/19/201443.4343.4943.0943.19676,196
9/18/201442.8543.4042.8043.36960,816
9/17/201442.6543.0442.5342.83428,222
9/16/201442.4242.9342.4042.67615,078
9/15/201442.1742.5942.0542.36419,191
9/12/201442.3442.4042.1042.15316,985
9/11/201441.9842.5041.9542.43499,712
9/10/201441.9942.2241.8642.18357,616
9/9/201442.1242.2941.8941.99374,570
9/8/201442.2142.4741.9842.26334,554
9/5/201442.3142.5042.1042.32373,701
9/4/201442.5442.6442.2542.34514,977
9/3/201442.9643.0042.4242.47512,519
9/2/201442.6243.0342.4742.74606,603
8/29/201442.6942.7642.3242.52491,453
8/28/201442.5242.8742.2442.53444,898
8/27/201442.3342.6742.0842.52982,930
8/26/201442.3542.3742.1642.16515,229
8/25/201442.1642.4642.1642.37884,016
8/22/201442.2642.5441.8541.90571,236
8/21/201441.8942.3941.6242.31314,246
8/20/201441.6041.8441.4741.67503,202
8/19/201441.7441.7641.4841.59521,906
8/18/201441.6041.8041.3941.56790,825
8/15/201441.4641.8141.0541.16676,996
8/14/201440.9541.3540.8541.33694,888
8/13/201440.3941.0240.2840.74741,061
8/12/201439.7040.2639.6040.221,000,440
8/11/201439.7439.9739.5539.73707,024
8/8/201439.4439.7839.2239.52670,206
8/7/201439.5639.7339.2039.49788,548
8/6/201439.3940.1239.3939.72591,075
8/5/201439.9140.0739.4239.67950,963
8/4/201440.6440.7339.5439.961,099,743
8/1/201439.9740.8239.9240.631,576,144
7/31/201440.5240.7039.9440.011,176,356
7/30/201441.5641.5740.2841.17453,359
7/29/201442.5242.6241.3941.43356,687
7/28/201442.4242.6541.9942.35568,683
7/25/201443.5743.5741.9742.42600,594
7/24/201443.7044.0642.8643.71330,423
7/23/201443.4143.7242.9643.66591,402
7/22/201443.3343.8243.1743.37358,117
7/21/201443.3943.7142.9943.32257,973
7/18/201443.3243.6543.2143.45524,018
7/17/201444.0844.2643.1843.25422,990
7/16/201445.4445.7144.0244.22731,258
7/15/201445.0445.4645.0445.28545,741
7/14/201444.5645.4744.2745.06620,744
7/11/201445.0645.2743.7044.19719,902
7/10/201444.8445.1344.7344.84393,698
7/9/201445.1045.4245.0145.30357,425
7/8/201444.8345.1844.7845.07382,961
7/7/201445.0645.4944.6344.78361,732
7/3/201445.3145.5044.9444.96217,970
7/2/201445.7845.9845.2445.34395,753
7/1/201445.4545.9745.3345.92784,002
6/30/201445.1145.9844.9645.42470,410
6/27/201444.6845.2844.6845.12525,140
6/26/201444.5045.1944.2044.81538,594
6/25/201444.8845.1444.5044.65527,563
6/24/201445.6345.7145.0945.10514,752
6/23/201446.2546.5045.4045.77369,368
6/20/201446.8147.0546.1646.23474,201
6/19/201446.7146.8546.5546.57346,043
6/18/201446.5546.7146.0646.65278,813
6/17/201446.6647.1446.5746.71430,228
6/16/201446.8447.1646.7546.80512,435
6/13/201447.0047.1246.5746.94526,333
6/12/201446.7547.1246.4646.91976,981
6/11/201445.3146.7945.3146.77639,531
6/10/201446.2646.3945.1545.45640,504
6/9/201446.2646.5046.2146.34330,491
6/6/201446.2946.5246.1346.32179,892
6/5/201446.2246.4245.9546.26162,615
6/4/201445.9846.3445.8046.25409,768
6/3/201445.2746.1545.0645.98901,773
6/2/201447.1347.1345.3045.33682,342
5/30/201445.9946.0645.7745.95409,792
5/29/201445.4145.9845.4145.95425,597
5/28/201445.7445.7745.4045.41237,799
5/27/201446.1946.1945.4745.72459,853
5/23/201446.1546.2845.9346.10315,118
5/22/201445.9446.3045.8146.10405,782
5/21/201445.8046.0645.6545.85341,404
5/20/201445.7345.9345.5545.78670,338
5/19/201445.5845.8745.3345.78296,241
5/16/201445.3945.6145.2445.58436,042
5/15/201445.5345.6144.9845.47367,192
5/14/201445.8345.8345.5245.62356,002
5/13/201445.4945.9845.3945.91386,497
5/12/201445.6245.7245.3745.50477,613
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center