Aspen Insurance Holdings Ltd $42.35

down -0.07


28/7/2014 04:03 PM  |  NYSE : AHL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHL historical data

Date Open High Low Close Volume
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
5/9/201445.5245.6445.1345.45500,056
5/8/201446.1946.4645.4345.47602,131
5/7/201446.1846.3245.8546.31647,917
5/6/201445.7246.2545.6246.25521,970
5/5/201445.2846.7744.6545.721,319,038
5/2/201446.1746.3945.2345.43706,796
5/1/201445.8546.4045.5946.38386,826
4/30/201445.3645.8345.0845.78479,732
4/29/201445.2245.6345.2245.49644,776
4/28/201445.2045.8945.1245.26779,319
4/25/201445.7645.8445.2845.40751,915
4/24/201445.3846.1644.9645.961,060,085
4/23/201444.8045.1444.5444.791,017,462
4/22/201444.6144.6844.2744.49765,060
4/21/201444.4544.6544.2844.52662,093
4/17/201445.1945.2344.2844.451,022,401
4/16/201444.4045.5444.1645.391,079,643
4/15/201443.9344.3143.5544.152,265,736
4/14/201446.7746.8642.9643.774,122,539
4/11/201439.3039.5339.0839.37432,171
4/10/201439.6440.0739.3739.42679,534
4/9/201439.7539.8739.2739.64403,931
4/8/201439.2539.8739.1039.64575,999
4/7/201439.2239.2839.0139.23506,325
4/4/201439.8339.9939.2539.28294,645
4/3/201439.5739.6839.3139.63296,111
4/2/201439.4339.6339.2639.49436,726
4/1/201439.7639.7939.1039.36413,802
3/31/201439.3239.8539.1439.70717,146
3/28/201438.9339.2738.8839.08291,797
3/27/201439.1339.2738.7738.86259,098
3/26/201439.5239.6439.0539.10400,196
3/25/201439.3839.6139.1639.30375,630
3/24/201439.1039.4138.9039.28374,958
3/21/201439.0639.3839.0639.10461,626
3/20/201439.0639.1938.9039.03222,084
3/19/201439.5039.5238.9839.05326,400
3/18/201439.2639.5539.2239.40457,190
3/17/201438.9439.2538.8139.22471,763
3/14/201438.4538.9638.4538.80747,031
3/13/201438.4438.5838.2238.47541,510
3/12/201438.1138.4338.0438.34323,723
3/11/201438.5238.5638.1238.28334,845
3/10/201438.0438.4737.9938.44407,435
3/7/201438.1038.3838.0238.15469,600
3/6/201437.9438.1137.9138.02485,986
3/5/201437.5437.9137.4737.84643,213
Trading Center