Aspen Insurance Holdings Limited Historical Stock Prices

AHL 
$48.4
*  
0.31
0.64%
Get AHL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading AHL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.19  48.43  47.69  48.40 247,963
08/03/2015 48.08 48.43 47.69 48.4 248,455
07/31/2015 48.3 48.53 48.03 48.09 337,863
07/30/2015 47.56 48.25 47.23 48.02 430,894
07/29/2015 46.43 47.62 46.26 47.56 560,551
07/28/2015 46.55 46.73 45.48 46.43 766,988
07/27/2015 48.27 48.64 48.05 48.19 425,281
07/24/2015 48.32 48.82 48.28 48.51 356,386
07/23/2015 49.04 49.15 48.32 48.38 219,704
07/22/2015 49.19 49.57 48.92 49 426,248
07/21/2015 49.04 49.64 49.02 49.23 419,751
07/20/2015 49.07 49.47 48.78 49 338,631
07/17/2015 48.94 49.14 48.65 48.85 169,968
07/16/2015 49.22 49.29 48.83 48.94 294,220
07/15/2015 49.15 49.25 48.87 48.99 234,747
07/14/2015 49.13 49.605 49.05 49.19 286,417
07/13/2015 49.68 49.84 49.17 49.39 190,161
07/10/2015 49.29 49.49 49.092 49.38 202,891
07/09/2015 49.37 49.37 48.64 48.84 154,825
07/08/2015 49.02 49.4868 48.77 48.97 205,981
07/07/2015 49.53 49.83 49.27 49.51 373,869
07/06/2015 48.7 49.58 48.7 49.51 234,585
07/02/2015 49.19 49.53 48.85 49.09 323,488
07/01/2015 48.33 49.32 48.33 49.1 402,402
06/30/2015 47.98 48.33 47.78 47.9 288,043
06/29/2015 48.03 48.22 47.7 47.72 169,331
06/26/2015 48.24 48.49 48.11 48.28 502,958
06/25/2015 48.37 48.43 48 48.07 199,122
06/24/2015 48.68 48.8099 48.29 48.31 137,159
06/23/2015 48.88 48.9 48.52 48.81 135,381
06/22/2015 48.67 48.89 47.88 48.7 181,022
06/19/2015 48.69 49 48.3078 48.67 353,925
06/18/2015 48.32 48.77 47.887 48.71 159,931
06/17/2015 48.32 48.48 48.02 48.18 239,668
06/16/2015 47.46 48.44 47.19 48.25 355,926
06/15/2015 47.2 47.71 46.89 47.59 246,733
06/12/2015 47.52 47.65 47.24 47.55 138,003
06/11/2015 46.72 47.73 46.58 47.73 282,087
06/10/2015 46.34 46.97 46.34 46.72 170,717
06/09/2015 46.42 46.43 46 46.06 228,889
06/08/2015 46.73 46.86 46.39 46.51 316,759
06/05/2015 46.99 46.99 46.51 46.65 254,196
06/04/2015 47.06 47.23 46.71 46.88 206,349
06/03/2015 46.82 47.37 46.69 47.32 223,328
06/02/2015 46.46 46.8 46.26 46.6 257,741
06/01/2015 46.4 46.76 46.31 46.61 241,069
05/29/2015 46.71 46.81 46.19 46.36 206,341
05/28/2015 46.64 46.85 46.42 46.62 240,374
05/27/2015 46.52 46.86 46.43 46.76 200,847
05/26/2015 46.66 46.73 46.35 46.47 235,966
05/22/2015 47.1 47.3 46.83 46.84 187,150
05/21/2015 47.56 47.7999 47.24 47.24 291,142
05/20/2015 47.55 47.79 47.25 47.63 290,199
05/19/2015 47.39 47.65 47.29 47.5 237,607
05/18/2015 47 47.5 46.8 47.45 246,397
05/15/2015 47.15 47.33 46.93 47 241,145
05/14/2015 46.98 47.35 46.74 47.15 251,047
05/13/2015 46.77 46.98 46.61 46.75 162,891
05/12/2015 46.64 46.95 46.42 46.74 179,627
05/11/2015 46.69 47.09 46.689 46.94 151,861
05/08/2015 47.13 47.19 46.65 46.79 407,762
05/07/2015 46.39 46.99 46.38 46.8 261,378
05/06/2015 46.66 46.81 46.18 46.49 462,983
05/05/2015 46.8 47.09 46.44 46.69 386,254
05/04/2015 46.96 46.99 46.74 46.96 211,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?