$42.91 -0.23 (%) Aspen Insurance Holdings Ltd - NYSE

Dec. 19, 2014 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHL historical data

Date Open High Low Close Volume
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
10/31/201443.5043.7843.2343.63424,043
10/30/201443.4543.9142.6743.35754,465
10/29/201444.0044.3043.4743.91751,077
10/28/201443.8744.1043.8744.05425,999
10/27/201443.2743.7443.2743.65461,433
10/24/201442.9743.4042.9343.30419,903
10/23/201443.7043.9442.7642.89720,220
10/22/201443.4543.7643.2243.281,192,002
10/21/201442.5043.3842.4343.23864,551
10/20/201442.6042.7042.1342.47599,436
10/17/201442.5042.8442.1942.69405,691
10/16/201441.4742.4941.3942.33690,108
10/15/201442.1142.3541.6242.15737,252
10/14/201442.2742.8341.9042.57525,541
10/13/201442.3442.8442.0542.08606,615
10/10/201442.6142.9042.3842.38519,698
10/9/201443.3043.3742.4942.51679,868
10/8/201443.1043.5442.9743.40783,564
10/7/201443.1443.3542.9343.07635,692
10/6/201443.6043.7043.2843.34372,319
10/3/201443.0843.4942.9143.43395,500
10/2/201442.7643.0342.6642.81415,976
10/1/201442.7043.0942.5342.79770,802
9/30/201442.6142.9942.3842.77280,850
9/29/201442.5842.8142.2942.69316,536
9/26/201442.5843.0242.3542.88232,858
9/25/201442.8742.8742.4142.48359,880
9/24/201442.3643.0042.3242.88256,244
9/23/201442.7342.8942.4042.40502,900
9/22/201443.1443.4742.7942.79356,711
9/19/201443.4343.4943.0943.19676,196
9/18/201442.8543.4042.8043.36960,816
9/17/201442.6543.0442.5342.83428,222
9/16/201442.4242.9342.4042.67615,078
9/15/201442.1742.5942.0542.36419,191
9/12/201442.3442.4042.1042.15316,985
9/11/201441.9842.5041.9542.43499,712
9/10/201441.9942.2241.8642.18357,616
9/9/201442.1242.2941.8941.99374,570
9/8/201442.2142.4741.9842.26334,554
9/5/201442.3142.5042.1042.32373,701
9/4/201442.5442.6442.2542.34514,977
9/3/201442.9643.0042.4242.47512,519
9/2/201442.6243.0342.4742.74606,603
8/29/201442.6942.7642.3242.52491,453
8/28/201442.5242.8742.2442.53444,898
8/27/201442.3342.6742.0842.52982,930
8/26/201442.3542.3742.1642.16515,229
8/25/201442.1642.4642.1642.37884,016
8/22/201442.2642.5441.8541.90571,236
8/21/201441.8942.3941.6242.31314,246
8/20/201441.6041.8441.4741.67503,202
8/19/201441.7441.7641.4841.59521,906
8/18/201441.6041.8041.3941.56790,825
8/15/201441.4641.8141.0541.16676,996
8/14/201440.9541.3540.8541.33694,888
8/13/201440.3941.0240.2840.74741,061
8/12/201439.7040.2639.6040.221,000,440
8/11/201439.7439.9739.5539.73707,024
8/8/201439.4439.7839.2239.52670,206
8/7/201439.5639.7339.2039.49788,548
8/6/201439.3940.1239.3939.72591,075
8/5/201439.9140.0739.4239.67950,963
8/4/201440.6440.7339.5439.961,099,743
8/1/201439.9740.8239.9240.631,576,144
7/31/201440.5240.7039.9440.011,176,356
7/30/201441.5641.5740.2841.17453,359
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center