$45.17 +0.26 (%) Aspen Insurance Holdings Ltd - NYSE

Sep. 2, 2015 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHL historical data

Date Open High Low Close Volume
9/1/201545.3545.5644.8844.91451,969
8/31/201545.5746.0145.2845.91346,718
8/28/201546.0546.0745.6045.73355,226
8/27/201545.7446.4145.4346.17505,653
8/26/201546.2746.2745.0145.32511,007
8/25/201546.3046.3244.9845.00511,234
8/24/201545.4546.3245.1845.65601,174
8/21/201547.7648.0347.1947.19498,426
8/20/201548.7448.8548.1248.12285,229
8/19/201549.5749.5748.9849.08317,956
8/18/201549.5049.7849.4349.69215,280
8/17/201549.1849.6948.9149.61261,171
8/14/201548.9549.4248.9549.38305,986
8/13/201548.7649.2248.5848.97324,693
8/12/201548.7648.9748.1848.70378,323
8/11/201548.7449.2248.7449.04340,719
8/10/201548.8449.2748.5249.12539,139
8/7/201548.4748.7448.3448.72288,131
8/6/201548.7148.8648.1048.52300,950
8/5/201548.5448.8448.3048.71378,443
8/4/201548.4248.6148.0848.52229,657
8/3/201548.0848.4347.6948.40248,455
7/31/201548.3048.5348.0348.09337,863
7/30/201547.5648.2547.2348.02430,894
7/29/201546.4347.6246.2647.56560,551
7/28/201546.5546.7345.4846.43766,988
7/27/201548.2748.6448.0548.19425,281
7/24/201548.3248.8248.2848.51356,386
7/23/201549.0449.1548.3248.38219,704
7/22/201549.1949.5748.9249.00426,248
7/21/201549.0449.6449.0249.23419,751
7/20/201549.0749.4748.7849.00338,631
7/17/201548.9449.1448.6548.85169,968
7/16/201549.2249.2948.8348.94294,220
7/15/201549.1549.2548.8748.99234,747
7/14/201549.1349.6149.0549.19286,417
7/13/201549.6849.8449.1749.39190,161
7/10/201549.2949.4949.0949.38202,891
7/9/201549.3749.3748.6448.84154,825
7/8/201549.0249.4948.7748.97205,981
7/7/201549.5349.8349.2749.51373,869
7/6/201548.7049.5848.7049.51234,585
7/2/201549.1949.5348.8549.09323,488
7/1/201548.3349.3248.3349.10402,402
6/30/201547.9848.3347.7847.90288,043
6/29/201548.0348.2247.7047.72169,331
6/26/201548.2448.4948.1148.28502,958
6/25/201548.3748.4348.0048.07199,122
6/24/201548.6848.8148.2948.31137,159
6/23/201548.8848.9048.5248.81135,381
6/22/201548.6748.8947.8848.70181,022
6/19/201548.6949.0048.3148.67353,925
6/18/201548.3248.7747.8948.71159,931
6/17/201548.3248.4848.0248.18239,668
6/16/201547.4648.4447.1948.25355,926
6/15/201547.2047.7146.8947.59246,733
6/12/201547.5247.6547.2447.55138,003
6/11/201546.7247.7346.5847.73282,087
6/10/201546.3446.9746.3446.72170,717
6/9/201546.4246.4346.0046.06229,089
6/8/201546.7346.8646.3946.51316,759
6/5/201546.9946.9946.5146.65254,196
6/4/201547.0647.2346.7146.88206,349
6/3/201546.8247.3746.6947.32223,328
6/2/201546.4646.8046.2646.60257,741
6/1/201546.4046.7646.3146.61241,069
5/29/201546.7146.8146.1946.36206,341
5/28/201546.6446.8546.4246.62240,374
5/27/201546.5246.8646.4346.76200,847
5/26/201546.6646.7346.3546.47235,966
5/22/201547.1047.3046.8346.84187,150
5/21/201547.5647.8047.2447.24291,142
5/20/201547.5547.7947.2547.63290,199
5/19/201547.3947.6547.2947.50237,607
5/18/201547.0047.5046.8047.45246,397
5/15/201547.1547.3346.9347.00241,145
5/14/201546.9847.3546.7447.15251,047
5/13/201546.7746.9846.6146.75162,891
5/12/201546.6446.9546.4246.74179,627
5/11/201546.6947.0946.6946.94151,861
5/8/201547.1347.1946.6546.79407,762
5/7/201546.3946.9946.3846.80261,378
5/6/201546.6646.8146.1846.49462,983
5/5/201546.8047.0946.4446.69386,254
5/4/201546.9646.9946.7446.96211,725
5/1/201547.0147.2046.6346.97137,850
4/30/201546.8747.1346.5646.73571,959
4/29/201547.3047.4346.9847.02213,192
4/28/201547.2547.6747.1547.38337,094
4/27/201548.0048.1147.2347.28430,176
4/24/201547.8247.9447.5447.77324,210
4/23/201548.7848.9247.7047.86768,984
4/22/201548.2148.4647.7548.21234,268
4/21/201548.4048.5247.9148.14205,045
4/20/201548.2348.5347.9748.20281,150
4/17/201548.0348.3147.5647.83160,975
4/16/201548.0248.3147.8548.25229,409
4/15/201548.5648.7847.9648.00436,646
4/14/201547.8148.9147.4348.53521,823
4/13/201547.6547.9747.2947.93176,358
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!