$47.53 +0.39 (%) Aspen Insurance Holdings Ltd - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/201647.0747.5747.0247.53344,655
5/26/201647.2247.4646.9247.14253,667
5/25/201647.1147.5246.8447.26331,508
5/24/201646.9347.1146.4346.99394,466
5/23/201646.7146.9846.3646.55337,884
5/20/201646.6047.0546.2746.68331,418
5/19/201646.7347.0746.2346.47158,341
5/18/201646.2847.1745.8946.99322,738
5/17/201647.3247.4346.1446.33251,770
5/16/201647.3147.6546.8047.42245,160
5/13/201647.2547.4847.0047.18153,829
5/12/201647.3647.6346.9347.32172,971
5/11/201647.2447.6247.1247.22321,247
5/10/201646.8047.2946.5647.25137,711
5/9/201646.7446.8846.4846.59134,006
5/6/201646.3946.8246.3046.64193,705
5/5/201646.6546.8046.2046.69343,751
5/4/201646.4646.8846.0646.62257,986
5/3/201646.7446.9446.3246.83204,788
5/2/201646.6247.1846.2147.08306,893
4/29/201646.5046.6346.0746.35295,291
4/28/201646.4446.8646.2346.47194,836
4/27/201647.0447.2846.6646.73239,707
4/26/201647.0147.2546.6247.11258,640
4/25/201646.6447.0546.1947.04307,346
4/22/201646.8947.2446.1346.76402,300
4/21/201647.7048.0746.9246.99257,333
4/20/201647.6548.0447.3947.82166,622
4/19/201647.5848.0047.5547.69160,394
4/18/201646.9747.6046.7547.53177,050
4/15/201647.1147.3746.9247.29242,609
4/14/201647.0347.2346.6747.05279,135
4/13/201646.7846.9946.2946.99289,175
4/12/201645.6746.4545.3346.39451,657
4/11/201645.9046.0445.4545.64316,780
4/8/201646.0046.0045.4845.75497,808
4/7/201646.3046.5345.5345.75391,812
4/6/201646.8947.0846.3646.66160,755
4/5/201647.2547.4046.8146.88260,663
4/4/201648.1648.2147.4147.50184,476
4/1/201647.5548.2347.2348.09661,823
3/31/201648.0048.1847.6547.70308,742
3/30/201648.0248.3247.6648.09284,762
3/29/201647.6947.9947.6047.93595,755
3/28/201646.7347.7346.7347.69229,411
3/24/201647.5347.5546.2946.69418,998
3/23/201647.5147.9747.3447.85378,359
3/22/201647.0647.8446.8747.55192,382
3/21/201646.9547.4646.7647.35220,119
3/18/201646.4147.1946.4146.93494,466
3/17/201646.1646.6846.1246.57130,497
3/16/201645.6946.3045.3246.16263,024
3/15/201645.7946.0345.2745.71212,664
3/14/201646.1946.2544.9446.05228,311
3/11/201645.8146.1545.5246.09119,153
3/10/201645.7345.7444.9545.35147,467
3/9/201645.4945.7645.4045.62265,145
3/8/201645.4545.8545.1445.29298,019
3/7/201645.9246.0045.5445.73258,001
3/4/201645.7146.2745.4546.17223,598
3/3/201645.7445.9345.5745.69335,037
3/2/201645.6445.8345.3445.74208,659
3/1/201644.9045.7844.8745.75202,554
2/29/201645.5245.5244.6744.69231,624
2/26/201645.5945.8245.3745.60303,296
2/25/201644.8345.4544.7845.30201,644
2/24/201644.3944.8744.2544.72449,352
2/23/201645.1945.4344.9544.97272,436
2/22/201645.5645.6645.3145.40565,821
2/19/201644.5445.3344.5445.25345,199
2/18/201644.1244.9243.9444.82445,466
2/17/201643.6444.1742.8044.16528,742
2/16/201643.6443.9943.0543.67408,775
2/12/201642.0343.5841.7343.48564,560
2/11/201641.3541.9341.3141.62485,480
2/10/201642.3742.8341.4242.07405,221
2/9/201640.7542.3940.7542.22578,467
2/8/201640.9141.7540.3441.07621,910
2/5/201643.6344.6941.6141.86433,312
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center