Aspen Insurance Holdings Limited Historical Stock Prices

AHL 
$42.16
*  
0.21
0.5%
Get AHL Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading AHL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AHL Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  42.36  42.37  42.16  42.16 515,229
08/26/2014 42.35 42.37 42.16 42.16 515,229
08/25/2014 42.16 42.46 42.16 42.37 884,016
08/22/2014 42.26 42.54 41.85 41.9 571,236
08/21/2014 41.89 42.39 41.62 42.31 314,246
08/20/2014 41.6 41.84 41.47 41.67 503,202
08/19/2014 41.74 41.76 41.48 41.59 521,906
08/18/2014 41.6 41.8 41.39 41.56 790,825
08/15/2014 41.46 41.81 41.05 41.16 676,996
08/14/2014 40.95 41.35 40.849 41.33 694,888
08/13/2014 40.39 41.02 40.28 40.74 741,061
08/12/2014 39.7 40.255 39.6 40.22 1,000,440
08/11/2014 39.74 39.97 39.55 39.73 707,024
08/08/2014 39.44 39.78 39.22 39.52 670,206
08/07/2014 39.56 39.73 39.2 39.49 788,548
08/06/2014 39.39 40.12 39.39 39.72 591,075
08/05/2014 39.91 40.07 39.42 39.67 950,963
08/04/2014 40.64 40.73 39.54 39.96 1,099,483
08/01/2014 39.97 40.82 39.92 40.63 1,576,144
07/31/2014 40.52 40.7 39.94 40.01 1,176,356
07/30/2014 41.56 41.57 40.28 41.17 449,859
07/29/2014 42.52 42.62 41.39 41.43 356,687
07/28/2014 42.42 42.65 41.99 42.35 566,458
07/25/2014 43.57 43.57 41.97 42.42 600,594
07/24/2014 43.7 44.06 42.86 43.71 330,423
07/23/2014 43.41 43.72 42.96 43.66 591,402
07/22/2014 43.33 43.82 43.17 43.37 358,117
07/21/2014 43.39 43.71 42.991 43.32 257,973
07/18/2014 43.32 43.65 43.21 43.45 524,018
07/17/2014 44.08 44.26 43.18 43.25 422,990
07/16/2014 45.44 45.71 44.015 44.22 731,258
07/15/2014 45.04 45.46 45.04 45.28 545,741
07/14/2014 44.56 45.47 44.27 45.06 620,744
07/11/2014 45.06 45.27 43.7 44.19 719,902
07/10/2014 44.84 45.13 44.73 44.84 393,698
07/09/2014 45.1 45.42 45.01 45.3 357,425
07/08/2014 44.83 45.18 44.78 45.07 382,961
07/07/2014 45.06 45.49 44.63 44.78 361,732
07/03/2014 45.31 45.5 44.94 44.96 217,970
07/02/2014 45.78 45.98 45.24 45.34 395,753
07/01/2014 45.45 45.97 45.33 45.92 784,002
06/30/2014 45.06 45.98 44.96 45.42 467,091
06/27/2014 44.68 45.28 44.68 45.12 525,140
06/26/2014 44.5 45.19 44.2 44.81 538,594
06/25/2014 44.88 45.14 44.5 44.65 527,563
06/24/2014 45.63 45.71 45.085 45.1 514,752
06/23/2014 46.25 46.5 45.4 45.77 369,368
06/20/2014 46.81 47.045 46.16 46.23 474,201
06/19/2014 46.71 46.85 46.55 46.57 346,043
06/18/2014 46.55 46.705 46.06 46.65 278,813
06/17/2014 46.66 47.14 46.57 46.71 430,228
06/16/2014 46.84 47.16 46.745 46.8 512,435
06/13/2014 47 47.12 46.57 46.94 526,333
06/12/2014 46.75 47.12 46.46 46.91 976,981
06/11/2014 45.31 46.79 45.31 46.77 639,531
06/10/2014 46.26 46.39 45.15 45.45 640,504
06/09/2014 46.26 46.5 46.21 46.34 330,491
06/06/2014 46.29 46.52 46.13 46.32 179,892
06/05/2014 46.22 46.42 45.95 46.26 162,615
06/04/2014 45.98 46.34 45.8 46.25 409,768
06/03/2014 45.27 46.15 45.06 45.98 901,773
06/02/2014 47.13 47.13 45.3 45.33 682,342
05/30/2014 45.99 46.06 45.77 45.95 409,792
05/29/2014 45.41 45.98 45.41 45.95 425,597
05/28/2014 45.74 45.77 45.4 45.41 237,799
05/27/2014 46.19 46.19 45.47 45.72 459,853
05/23/2014 46.15 46.28 45.93 46.1 315,118
05/22/2014 45.94 46.3 45.81 46.1 405,782
05/21/2014 45.8 46.06 45.652 45.85 341,404
05/20/2014 45.73 45.93 45.55 45.78 670,338
05/19/2014 45.58 45.87 45.33 45.78 296,241
05/16/2014 45.39 45.61 45.2401 45.58 436,042
05/15/2014 45.53 45.61 44.98 45.47 367,192
05/14/2014 45.83 45.83 45.52 45.62 356,002
05/13/2014 45.49 45.98 45.39 45.91 386,497
05/12/2014 45.62 45.72 45.37 45.5 477,613
05/09/2014 45.52 45.64 45.13 45.45 500,056
05/08/2014 46.19 46.455 45.43 45.47 602,131
05/07/2014 46.18 46.32 45.85 46.31 647,917
05/06/2014 45.72 46.25 45.62 46.25 521,970
05/05/2014 45.28 46.77 44.65 45.72 1,318,038
05/02/2014 46.17 46.39 45.23 45.43 706,796
05/01/2014 45.85 46.4 45.59 46.38 386,826
04/30/2014 45.36 45.83 45.08 45.78 479,732
04/29/2014 45.22 45.63 45.22 45.49 644,776
04/28/2014 45.2 45.89 45.12 45.26 779,319
04/25/2014 45.76 45.84 45.28 45.4 751,915
04/24/2014 45.38 46.16 44.96 45.96 1,060,085
04/23/2014 44.8 45.14 44.54 44.79 1,017,462
04/22/2014 44.61 44.68 44.27 44.49 765,060
04/21/2014 44.45 44.65 44.281 44.52 662,093
04/17/2014 45.19 45.23 44.28 44.45 1,022,401
04/16/2014 44.4 45.54 44.16 45.39 1,079,643
04/15/2014 43.93 44.31 43.55 44.15 2,265,736
04/14/2014 46.77 46.86 42.96 43.77 4,122,539
04/11/2014 39.3 39.53 39.08 39.37 432,171
04/10/2014 39.64 40.07 39.37 39.42 679,534
04/09/2014 39.75 39.87 39.265 39.64 403,931
04/08/2014 39.25 39.87 39.1 39.64 575,999
04/07/2014 39.22 39.28 39.01 39.23 506,325
04/04/2014 39.83 39.99 39.25 39.28 294,645
04/03/2014 39.57 39.68 39.31 39.63 296,111
04/02/2014 39.43 39.63 39.26 39.49 436,726
04/01/2014 39.76 39.79 39.1 39.36 413,802
03/31/2014 39.32 39.85 39.14 39.7 717,146
03/28/2014 38.93 39.27 38.88 39.08 291,797
03/27/2014 39.13 39.27 38.77 38.86 256,344
03/26/2014 39.52 39.64 39.05 39.1 400,196
03/25/2014 39.38 39.61 39.16 39.3 375,630
03/24/2014 39.1 39.41 38.9 39.28 374,958
03/21/2014 39.06 39.38 39.06 39.1 461,626
03/20/2014 39.06 39.19 38.9 39.03 222,084
03/19/2014 39.5 39.52 38.98 39.05 326,400
03/18/2014 39.26 39.55 39.22 39.4 457,190
03/17/2014 38.94 39.25 38.81 39.22 471,763
03/14/2014 38.45 38.96 38.45 38.8 747,031
03/13/2014 38.44 38.58 38.22 38.47 541,510
03/12/2014 38.11 38.43 38.04 38.34 323,723
03/11/2014 38.52 38.56 38.12 38.28 334,845
03/10/2014 38.04 38.47 37.99 38.44 407,435
03/07/2014 38.1 38.375 38.02 38.15 469,600
03/06/2014 37.94 38.11 37.91 38.02 485,986
03/05/2014 37.54 37.91 37.47 37.84 643,213
03/04/2014 37.54 37.78 37.4 37.58 373,320
03/03/2014 37.26 37.5 37.14 37.17 274,023
02/28/2014 37.52 37.91 37.39 37.56 225,057
02/27/2014 37.33 37.66 37.17 37.48 197,609
02/26/2014 37.52 37.66 37.27 37.39 341,196
02/25/2014 37.7 37.79 37.35 37.43 330,475
02/24/2014 37.85 38.08 37.65 37.67 287,436
02/21/2014 38.44 38.46 37.69 37.87 546,443
02/20/2014 38.32 38.44 37.98 38.4 292,201
02/19/2014 38.69 38.77 38.21 38.22 278,958
02/18/2014 38.67 38.92 38.55 38.85 427,526
02/14/2014 38.67 38.805 38.5005 38.64 299,296
02/13/2014 37.87 38.62 37.78 38.59 491,980
02/12/2014 37.86 38.275 37.73 38.13 549,537
02/11/2014 36.74 37.94 36.66 37.94 822,634
02/10/2014 36.6 37.08 36.38 36.79 755,095
02/07/2014 37.39 37.61 36.18 36.63 906,122
02/06/2014 37.53 37.72 37.32 37.62 442,497
02/05/2014 37.57 37.84 37.41 37.51 291,281
02/04/2014 38.04 38.17 37.6 37.71 501,943
02/03/2014 38.9 38.93 37.77 37.85 625,992
01/31/2014 38.95 39.29 38.81 38.9 419,238
01/30/2014 39.17 39.5 38.92 39.4 262,262
01/29/2014 38.9 39.12 38.78 38.89 471,976
01/28/2014 38.58 39.11 38.58 39.1 272,547
01/27/2014 38.72 38.85 38.25 38.56 335,074
01/24/2014 39.36 39.51 38.66 38.66 267,523
01/23/2014 39.83 39.88 39.46 39.55 276,753
01/22/2014 39.99 40.16 39.94 40.04 349,274
01/21/2014 40.03 40.11 39.59 39.89 327,669
01/17/2014 39.88 40.07 39.65 39.73 333,266
01/16/2014 40.33 40.36 39.93 39.96 347,213
01/15/2014 40.62 40.665 40.44 40.44 371,019
01/14/2014 40.47 40.75 40.34 40.55 475,289
01/13/2014 40.92 40.93 40.33 40.39 348,009
01/10/2014 40.97 41.18 40.76 40.91 512,733
01/09/2014 40.8 41.01 40.695 40.85 473,132
01/08/2014 40.45 40.85 40.28 40.74 792,155
01/07/2014 40.17 40.66 40.02 40.44 429,260
01/06/2014 40.68 40.77 40.14 40.15 545,102
01/03/2014 40.43 40.74 40.39 40.54 447,209
01/02/2014 41.34 41.38 40.29 40.33 473,667
12/31/2013 41.28 41.43 41.23 41.31 245,463
12/30/2013 40.9 41.18 40.89 41.15 262,761
12/27/2013 40.69 40.94 40.66 40.89 219,904
12/26/2013 40.96 41.14 40.7433 40.85 165,646
12/24/2013 40.34 40.88 40.34 40.83 116,137
12/23/2013 40.72 40.82 40.31 40.4 400,933
12/20/2013 40.15 40.59 40.13 40.52 715,086
12/19/2013 39.97 40.31 39.69 40.23 427,372
12/18/2013 39.81 39.93 39.43 39.91 575,706
12/17/2013 39.99 40.1 39.32 39.72 740,066
12/16/2013 40.02 40.6 39.09 39.92 1,065,529
12/13/2013 40.77 40.9 40.38 40.6 687,051
12/12/2013 40.46 40.71 40.375 40.65 681,204
12/11/2013 40.62 40.79 40.42 40.45 955,421
12/10/2013 40.76 41.02 40.59 40.6 434,175
12/09/2013 40.94 41.12 40.71 40.79 346,252
12/06/2013 40.37 40.9 40.37 40.83 392,701
12/05/2013 40.13 40.25 39.9 40.15 605,037
12/04/2013 40.42 40.5575 39.78 40.19 307,601
12/03/2013 40.51 40.61 40.25 40.5 407,986
12/02/2013 40.63 40.82 40.35 40.67 630,801
11/29/2013 40.61 40.74 40.4 40.42 155,815
11/27/2013 40.51 40.7 40.33 40.54 259,275
11/26/2013 40.89 40.935 40.38 40.48 456,536
11/25/2013 40.63 40.97 40.599 40.85 247,666
11/22/2013 40.2 40.51 40.09 40.51 259,391
11/21/2013 39.96 40.31 39.77 40.25 257,187
11/20/2013 39.91 40.04 39.76 39.86 278,566
11/19/2013 40.01 40.085 39.64 39.9 406,885
11/18/2013 40.05 40.13 39.89 40 477,014
11/15/2013 40.17 40.17 39.88 40 301,076
11/14/2013 40 40.29 40 40.18 291,467
11/13/2013 39.62 40.08 39.31 40.03 454,955
11/12/2013 39.74 39.8 39.395 39.64 357,626
11/11/2013 39.64 39.92 39.52 39.76 534,283
11/08/2013 39.34 39.56 39.03 39.51 1,130,147
11/07/2013 39.29 39.29 38.92 39.05 523,211
11/06/2013 39.02 39.21 38.77 39.2 351,498
11/05/2013 38.96 39.07 38.73 38.75 316,871
11/04/2013 39.06 39.36 38.84 38.98 250,606
11/01/2013 39.1 39.24 38.93 39.04 343,209
10/31/2013 40 40 38.89 39.01 525,239
10/30/2013 39.43 39.43 39.11 39.19 371,989
10/29/2013 39.33 39.54 39.18 39.46 708,778
10/28/2013 38.83 39.16 38.642 39.13 368,897
10/25/2013 38.71 38.86 38.66 38.83 399,337
10/24/2013 38.77 38.92 38.61 38.75 392,708
10/23/2013 38.8 38.81 38.36 38.79 384,875
10/22/2013 38.69 39.2 38.32 38.99 539,949
10/21/2013 38.15 38.62 38.15 38.45 351,495
10/18/2013 38.31 38.31 38.12 38.24 270,553
10/17/2013 37.9 38.35 37.89 38.27 418,950
10/16/2013 37.51 38.08 37.33 38.03 325,365
10/15/2013 37.69 37.74 37.32 37.32 225,819
10/14/2013 37.13 37.68 37.13 37.66 416,201
10/11/2013 36.93 37.24 36.8 37.23 307,788
10/10/2013 36.37 36.89 36.165 36.87 344,382
10/09/2013 36.21 36.26 35.98 36.02 668,171
10/08/2013 36.38 36.4 36.21 36.21 332,296
10/07/2013 36.23 36.63 35.94 36.33 394,715
10/04/2013 36.04 36.39 35.95 36.31 474,932
10/03/2013 36.67 36.67 36.03 36.05 541,958
10/02/2013 35.37 36.65 35.37 36.65 542,394
10/01/2013 36.41 36.71 36.28 36.3 888,847
09/30/2013 36.26 36.49 36.03 36.29 454,723
09/27/2013 36.44 36.465 36.31 36.38 483,188
09/26/2013 36.45 36.7 36.35 36.48 457,342
09/25/2013 36.38 36.64 36.29 36.43 613,717
09/24/2013 36.85 36.95 36.31 36.32 767,937
09/23/2013 36.89 37.18 36.78 36.91 486,773
09/20/2013 37.02 37.129 36.9 36.93 621,521
09/19/2013 36.98 37.15 36.87 36.9 216,359
09/18/2013 36.63 37 36.42 36.98 334,375
09/17/2013 36.57 36.75 36.43 36.63 262,591
09/16/2013 36.38 36.7 36.21 36.5 324,751
09/13/2013 36.13 36.36 36.07 36.2 283,712
09/12/2013 36.29 36.34 35.98 36.04 334,024
09/11/2013 35.95 36.32 35.73 36.32 420,695
09/10/2013 35.53 35.97 35.5 35.95 470,625
09/09/2013 35.26 35.47 35.12 35.46 325,013
09/06/2013 35.2 35.345 34.84 35.14 460,475
09/05/2013 35.02 35.23 34.84 35.11 391,134
09/04/2013 35.01 35.29 34.9 35.07 598,373
09/03/2013 35.83 35.9 34.81 35 1,096,266
08/30/2013 35.93 35.95 35.52 35.57 338,651
08/29/2013 35.87 36.11 35.69 35.94 159,858
08/28/2013 36.01 36.06 35.82 35.96 345,994
08/27/2013 36.1 36.19 35.95 36.02 379,643
08/26/2013 36.57 36.74 36.29 36.31 397,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?