$44.21 +0.03 (%) Aspen Insurance Holdings Ltd - NYSE

Jan. 27, 2015 | 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
1/27/201543.8444.3143.6244.21240,544
1/26/201543.3344.2542.8944.18251,089
1/23/201543.3243.4942.8143.40221,357
1/22/201542.7843.4942.2943.43257,739
1/21/201542.3542.5441.9642.50233,675
1/20/201543.0143.2141.9642.32326,829
1/16/201542.3742.9342.0742.91167,839
1/15/201542.5942.8242.1942.48284,618
1/14/201542.1842.9142.0642.58517,765
1/13/201543.5144.1443.0943.43305,472
1/12/201543.2843.5942.7643.15267,664
1/9/201544.0644.3243.2343.24269,184
1/8/201543.5344.2043.2944.07242,307
1/7/201543.0243.2542.3843.00233,252
1/6/201543.1643.4942.4942.81279,260
1/5/201543.1143.1342.7042.97199,854
1/2/201543.9744.1743.1743.39194,257
12/31/201444.5544.5743.7743.77266,602
12/30/201444.2944.6044.1644.38141,355
12/29/201444.2345.0044.2344.36259,227
12/26/201444.5144.6544.3344.34104,816
12/24/201444.4644.6144.0244.41106,724
12/23/201443.8744.5543.7044.44201,542
12/22/201443.6244.0043.3743.87248,203
12/19/201442.9543.7342.7043.511,153,417
12/18/201442.9543.1542.5243.14533,391
12/17/201442.1742.5041.6242.47553,502
12/16/201442.4242.8141.9742.01504,334
12/15/201443.1643.3641.9542.42638,478
12/12/201443.3343.5242.9343.04341,074
12/11/201443.3343.7443.1043.60221,957
12/10/201443.9244.2643.0743.09375,268
12/9/201444.4744.7443.9744.09528,192
12/8/201444.1945.0044.0644.93430,786
12/5/201444.3644.7144.0444.15161,859
12/4/201444.1544.2743.8444.21354,037
12/3/201443.9544.2543.7244.10263,548
12/2/201443.3944.2043.0744.05305,259
12/1/201444.2344.4243.3243.32479,850
11/28/201444.0544.4443.8644.23181,639
11/26/201444.0044.0543.7644.00144,231
11/25/201444.1944.2243.5243.98272,498
11/24/201443.8544.2043.5144.12460,260
11/21/201443.7043.9843.2443.42286,484
11/20/201442.8143.4142.8143.38338,509
11/19/201442.9343.1242.6643.06480,929
11/18/201442.5343.2342.3442.91458,075
11/17/201442.6742.9342.3942.53227,200
11/14/201443.4243.4542.6242.72335,292
11/13/201443.3043.5143.0743.35269,449
11/12/201443.1543.3643.1043.34297,246
11/11/201443.5443.6743.2243.35298,683
11/10/201443.5343.7643.3943.55247,016
11/7/201443.4343.6943.1343.51305,212
11/6/201443.3343.5142.9643.47287,893
11/5/201444.1144.2443.3943.43335,253
11/4/201443.4643.7743.4143.73268,150
11/3/201443.6043.8743.3643.61464,625
10/31/201443.5043.7843.2343.63424,043
10/30/201443.4543.9142.6743.35754,465
10/29/201444.0044.3043.4743.91751,077
10/28/201443.8744.1043.8744.05425,999
10/27/201443.2743.7443.2743.65461,433
10/24/201442.9743.4042.9343.30419,903
10/23/201443.7043.9442.7642.89720,220
10/22/201443.4543.7643.2243.281,192,002
10/21/201442.5043.3842.4343.23864,551
10/20/201442.6042.7042.1342.47599,436
10/17/201442.5042.8442.1942.69405,691
10/16/201441.4742.4941.3942.33690,108
10/15/201442.1142.3541.6242.15737,252
10/14/201442.2742.8341.9042.57525,541
10/13/201442.3442.8442.0542.08606,615
10/10/201442.6142.9042.3842.38519,698
10/9/201443.3043.3742.4942.51679,868
10/8/201443.1043.5442.9743.40783,564
10/7/201443.1443.3542.9343.07635,692
10/6/201443.6043.7043.2843.34372,319
10/3/201443.0843.4942.9143.43395,500
10/2/201442.7643.0342.6642.81415,976
10/1/201442.7043.0942.5342.79770,802
9/30/201442.6142.9942.3842.77280,850
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center