$46.25 +0.42 (%) Aspen Insurance Holdings Ltd - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
7/13/201645.4045.4945.0045.18262,013
7/12/201645.5845.5845.1845.23230,425
7/11/201645.5045.5045.1845.19270,599
7/8/201645.1745.3145.0745.21243,996
7/7/201644.9345.2644.3044.74370,441
7/6/201644.9545.1544.6245.02234,430
7/5/201645.6346.0545.0245.13263,497
7/1/201646.2146.6345.8946.04214,444
6/30/201645.3746.3845.3746.38395,432
6/29/201644.6045.3643.9345.30246,082
6/28/201643.7944.3343.6044.22357,279
6/27/201644.1544.2143.2743.27468,087
6/24/201644.5945.4044.3144.63604,718
6/23/201645.8646.3345.8646.29267,572
6/22/201645.5846.0045.3445.35402,759
6/21/201645.3545.8845.2345.51416,751
6/20/201645.5445.8045.1345.18294,060
6/17/201644.9745.2744.6044.94631,419
6/16/201645.1745.4445.0145.29298,271
6/15/201646.2146.2145.4245.47337,001
6/14/201646.4946.5345.8045.93252,468
6/13/201647.1047.1946.4946.55276,142
6/10/201647.3547.6647.0147.33128,218
6/9/201647.6147.9447.4347.77115,675
6/8/201647.5347.9747.3047.85192,043
6/7/201647.8147.8847.5047.60170,304
6/6/201647.7448.1147.6947.86184,173
6/3/201647.9647.9647.3647.75144,667
6/2/201648.1848.3547.8748.24215,643
6/1/201647.5548.3447.5548.23297,057
5/31/201647.7648.1347.3947.85394,182
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center