$47.48 +0.70 (%) Aspen Insurance Holdings Ltd - NYSE

Mar. 30, 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
3/27/201546.9847.2546.6246.78383,180
3/26/201547.1547.2546.7047.00484,201
3/25/201547.1147.5846.7847.22548,380
3/24/201547.3147.5447.1047.15278,155
3/23/201547.0647.5346.8047.25246,875
3/20/201546.9947.2946.6847.07454,227
3/19/201547.2147.2946.6646.87272,374
3/18/201546.9247.3746.6747.23329,898
3/17/201546.5147.1246.4647.08286,160
3/16/201546.1346.8946.0646.72204,868
3/13/201546.0746.1445.6645.95214,830
3/12/201546.0046.3545.8746.18233,059
3/11/201545.3745.8345.2745.83324,643
3/10/201545.7745.7745.2445.25396,375
3/9/201545.9146.0645.6946.03308,188
3/6/201545.8246.1945.6245.86306,205
3/5/201545.5346.0745.2745.91743,782
3/4/201545.9545.9545.3345.41575,627
3/3/201546.0546.2645.8146.08244,307
3/2/201545.9546.2445.6546.18264,682
2/27/201545.8746.0545.6545.85402,662
2/26/201545.7646.1645.5545.87210,825
2/25/201546.1046.2845.5545.71307,988
2/24/201546.1946.8045.9446.07446,456
2/23/201546.7846.7845.9046.19655,676
2/20/201546.0047.0245.6146.96473,567
2/19/201545.8846.1245.8046.09482,855
2/18/201545.6646.0845.5646.07223,780
2/17/201546.4646.6945.9245.97222,770
2/13/201546.6246.8346.1246.44227,848
2/12/201545.9546.7345.8746.73391,648
2/11/201545.5445.7645.2745.65478,821
2/10/201545.6145.8745.1945.50391,171
2/9/201544.9045.5544.6445.25333,603
2/6/201545.0745.9044.5045.10955,933
2/5/201544.8745.4244.8745.22440,504
2/4/201544.9545.2644.7944.89383,341
2/3/201544.2745.0044.0445.00370,266
2/2/201543.3444.2843.0544.21356,044
1/30/201543.3443.8243.0643.32369,218
1/29/201543.6043.8843.0843.73238,145
1/28/201544.4344.4843.5743.64169,029
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center