$52.33 +0.43 (%) Aspen Insurance Holdings Ltd - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHL historical data

Date Open High Low Close Volume
12/2/201651.6052.2551.5051.90312,009
12/1/201651.0551.8050.8551.60319,334
11/30/201651.6551.8050.7350.95393,507
11/29/201652.0052.3551.3551.40318,246
11/28/201652.3052.4051.8051.85397,091
11/25/201652.1052.4051.9552.25105,824
11/23/201651.9052.3051.7052.15190,639
11/22/201652.2052.2051.6051.85221,133
11/21/201651.3551.8051.1051.80228,318
11/18/201651.2551.6051.0051.25306,843
11/17/201651.3051.4050.6551.00272,885
11/16/201651.3051.3050.6051.10274,835
11/15/201651.8551.8551.2051.40274,520
11/14/201651.5051.8551.1051.80263,969
11/11/201650.1551.0049.8050.95221,194
11/10/201649.6049.9848.8549.95256,474
11/9/201648.9549.1048.1549.10183,816
11/8/201647.9548.8047.7548.70391,426
11/7/201648.4548.5048.1048.25202,273
11/4/201647.6548.1547.1547.60230,659
11/3/201647.5047.9547.3547.75229,414
11/2/201647.8548.0547.1547.35270,971
11/1/201648.2048.5047.5048.00282,210
10/31/201648.0548.3547.7548.25260,819
10/28/201648.2048.4747.4347.77242,494
10/27/201648.9749.0048.1948.27247,432
10/26/201649.3549.4848.7048.76300,382
10/25/201649.0349.5948.8549.29295,683
10/24/201649.6449.6448.9448.95238,625
10/21/201648.7149.2148.6249.19263,534
10/20/201649.3749.5348.9249.04213,448
10/19/201649.7349.9149.3649.55212,906
10/18/201650.4150.4149.5549.58205,790
10/17/201649.7350.0049.7349.86122,794
10/14/201650.0050.0749.4349.65189,877
10/13/201649.1849.8049.1049.62248,378
10/12/201649.4849.7249.3549.51201,002
10/11/201649.5149.6149.2249.41242,801
10/10/201649.5049.7249.2549.49221,705
10/7/201648.0949.1548.0949.10306,352
10/6/201648.6048.7047.9147.97390,990
10/5/201648.2048.8248.1048.67639,161
10/4/201646.3348.4546.0747.85857,926
10/3/201646.3546.6046.2246.34206,323
9/30/201646.6947.0746.2046.59316,107
9/29/201646.8847.0246.4046.40172,555
9/28/201646.4847.0846.3447.03226,530
9/27/201645.8046.2945.7246.25266,803
9/26/201646.1146.2845.6545.83236,940
9/23/201646.6246.9846.1746.30316,298
9/22/201646.4347.0346.2846.96277,549
9/21/201645.1146.5344.9146.32624,051
9/20/201644.5245.0744.3544.90309,538
9/19/201644.1944.4644.0844.26162,174
9/16/201644.4344.6744.0544.08429,588
9/15/201644.5544.8944.2944.68478,830
9/14/201645.2245.3644.5644.65421,392
9/13/201645.6645.6645.1745.24448,053
9/12/201645.4246.0245.3845.82406,856
9/9/201646.6746.6945.6245.64335,049
9/8/201647.3947.4746.9146.92526,403
9/7/201646.7747.4646.1547.40367,642
9/6/201646.7446.9846.4546.76210,972
9/2/201646.3146.6846.1846.66271,077
9/1/201646.0546.5945.6246.28291,640
8/31/201645.9546.0945.6245.96209,332
8/30/201645.6146.0045.6145.96124,735
8/29/201645.1545.6545.0245.61173,567
8/26/201645.3845.5544.8045.02306,068
8/25/201645.0645.3744.9745.20226,844
8/24/201644.7845.0944.7145.04144,294
8/23/201644.7044.8744.5144.77253,507
8/22/201644.4144.5944.1344.56116,686
8/19/201644.6244.7344.4844.58182,639
8/18/201644.8045.0344.6844.84181,496
8/17/201645.0945.1044.5544.68319,283
8/16/201645.3845.6145.0145.09213,605
8/15/201645.4845.5645.2945.54102,767
8/12/201645.2345.4545.2345.36172,959
8/11/201645.8445.8445.4145.42278,407
8/10/201645.7645.9445.6245.78139,413
8/9/201645.5446.0445.5445.97304,289
8/8/201645.5945.7245.4945.58288,799
8/5/201645.8246.0245.3445.64238,792
8/4/201645.5745.6945.4245.44122,830
8/3/201645.3745.6345.1845.51267,630
8/2/201645.5945.8045.2145.26150,232
8/1/201645.9045.9745.4245.52224,610
7/29/201646.1046.1945.6745.96296,791
7/28/201645.5046.1245.3846.05472,008
7/27/201645.3445.7045.1445.64224,557
7/26/201645.6545.8145.1045.26145,103
7/25/201645.4545.6945.3745.60100,434
7/22/201645.2345.7545.2245.57151,008
7/21/201645.2545.4345.1045.17175,848
7/20/201644.8445.3744.7545.33348,363
7/19/201644.7144.8144.4444.81174,148
7/18/201644.9445.0244.7644.76260,897
7/15/201645.1445.2044.8145.00150,958
7/14/201645.5245.5244.9445.05258,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center