Aspen Insurance Holdings Limited Ordinary Shares Historical Stock Prices

AHL 
$44.63
*  
1.66
3.59%
Get AHL Alerts
*Delayed - data as of Jun. 24, 2016  -  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: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

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 44.72 45.40 44.31 44.63 604,718
06/24/2016 44.59 45.4 44.31 44.63 604,718
06/23/2016 45.86 46.33 45.86 46.29 267,572
06/22/2016 45.58 46 45.34 45.35 402,759
06/21/2016 45.35 45.875 45.23 45.51 416,751
06/20/2016 45.54 45.8 45.13 45.18 294,060
06/17/2016 44.97 45.27 44.6 44.94 631,419
06/16/2016 45.17 45.44 45.01 45.29 298,271
06/15/2016 46.21 46.21 45.42 45.47 337,001
06/14/2016 46.49 46.525 45.795 45.93 252,468
06/13/2016 47.1 47.19 46.49 46.55 276,142
06/10/2016 47.35 47.66 47.01 47.33 128,218
06/09/2016 47.61 47.94 47.43 47.77 115,675
06/08/2016 47.53 47.97 47.3 47.85 192,043
06/07/2016 47.81 47.875 47.5 47.6 170,304
06/06/2016 47.74 48.11 47.69 47.86 184,173
06/03/2016 47.96 47.96 47.36 47.75 144,667
06/02/2016 48.18 48.35 47.87 48.24 215,643
06/01/2016 47.55 48.3357 47.55 48.23 297,057
05/31/2016 47.76 48.13 47.39 47.85 394,182
05/27/2016 47.07 47.57 47.02 47.53 344,655
05/26/2016 47.22 47.46 46.92 47.14 253,667
05/25/2016 47.11 47.52 46.84 47.26 331,508
05/24/2016 46.93 47.1099 46.43 46.99 394,466
05/23/2016 46.71 46.98 46.36 46.55 337,884
05/20/2016 46.6 47.05 46.27 46.68 331,418
05/19/2016 46.73 47.07 46.23 46.47 158,341
05/18/2016 46.28 47.165 45.89 46.99 322,738
05/17/2016 47.32 47.43 46.14 46.33 251,770
05/16/2016 47.31 47.65 46.8 47.42 245,160
05/13/2016 47.25 47.48 47 47.18 153,829
05/12/2016 47.36 47.625 46.93 47.32 172,971
05/11/2016 47.24 47.62 47.12 47.22 321,247
05/10/2016 46.8 47.29 46.555 47.25 137,711
05/09/2016 46.74 46.88 46.48 46.59 134,006
05/06/2016 46.39 46.82 46.3 46.64 193,705
05/05/2016 46.65 46.8 46.2 46.69 343,751
05/04/2016 46.46 46.88 46.06 46.62 257,986
05/03/2016 46.74 46.94 46.32 46.83 204,788
05/02/2016 46.62 47.18 46.21 47.08 306,893
04/29/2016 46.5 46.63 46.07 46.35 295,291
04/28/2016 46.44 46.86 46.23 46.47 194,836
04/27/2016 47.04 47.28 46.66 46.73 239,707
04/26/2016 47.01 47.25 46.62 47.11 258,640
04/25/2016 46.64 47.05 46.19 47.04 307,346
04/22/2016 46.89 47.24 46.13 46.76 402,300
04/21/2016 47.7 48.07 46.92 46.99 257,333
04/20/2016 47.65 48.04 47.39 47.82 166,622
04/19/2016 47.58 47.995 47.5461 47.69 160,394
04/18/2016 46.97 47.6 46.75 47.53 177,050
04/15/2016 47.11 47.37 46.92 47.29 242,609
04/14/2016 47.03 47.23 46.67 47.05 279,135
04/13/2016 46.78 46.99 46.29 46.99 289,175
04/12/2016 45.67 46.45 45.33 46.39 451,657
04/11/2016 45.9 46.04 45.45 45.64 316,780
04/08/2016 46 46 45.48 45.75 497,808
04/07/2016 46.3 46.53 45.53 45.75 391,812
04/06/2016 46.89 47.08 46.36 46.66 160,755
04/05/2016 47.25 47.4 46.81 46.88 260,663
04/04/2016 48.16 48.21 47.41 47.5 184,476
04/01/2016 47.55 48.23 47.23 48.09 661,823
03/31/2016 48 48.18 47.65 47.7 308,673
03/30/2016 48.02 48.32 47.66 48.09 284,762
03/29/2016 47.69 47.99 47.6 47.93 595,755
03/28/2016 46.73 47.73 46.73 47.69 229,411
03/24/2016 47.53 47.547 46.285 46.69 418,998
03/23/2016 47.51 47.97 47.34 47.85 378,359
03/22/2016 47.06 47.84 46.87 47.55 192,382
03/21/2016 46.95 47.46 46.76 47.35 220,119
03/18/2016 46.41 47.19 46.41 46.93 494,466
03/17/2016 46.16 46.68 46.12 46.57 130,497
03/16/2016 45.69 46.3 45.32 46.16 263,024
03/15/2016 45.79 46.03 45.27 45.71 212,664
03/14/2016 45.88 46.25 44.94 46.05 228,311
03/11/2016 45.81 46.15 45.52 46.09 119,153
03/10/2016 45.73 45.74 44.95 45.35 147,467
03/09/2016 45.49 45.76 45.4 45.62 265,145
03/08/2016 45.45 45.85 45.14 45.29 298,019
03/07/2016 45.92 46 45.54 45.73 258,001
03/04/2016 45.71 46.27 45.45 46.17 223,598
03/03/2016 45.74 45.93 45.57 45.69 335,037
03/02/2016 45.64 45.83 45.34 45.74 208,659
03/01/2016 44.9 45.78 44.87 45.75 202,554
02/29/2016 45.52 45.52 44.67 44.69 231,624
02/26/2016 45.59 45.82 45.37 45.6 303,296
02/25/2016 44.83 45.45 44.78 45.3 201,644
02/24/2016 44.39 44.87 44.25 44.72 449,352
02/23/2016 45.19 45.43 44.95 44.97 272,436
02/22/2016 45.56 45.66 45.31 45.4 565,821
02/19/2016 44.54 45.325 44.54 45.25 345,199
02/18/2016 44.12 44.92 43.94 44.82 445,466
02/17/2016 43.64 44.17 42.8 44.16 528,742
02/16/2016 43.64 43.99 43.05 43.67 408,775
02/12/2016 42.03 43.58 41.73 43.48 564,560
02/11/2016 41.35 41.93 41.31 41.62 485,480
02/10/2016 42.37 42.83 41.42 42.07 405,221
02/09/2016 40.75 42.39 40.75 42.22 578,467
02/08/2016 40.91 41.745 40.34 41.07 621,910
02/05/2016 43.63 44.69 41.61 41.86 433,312
02/04/2016 45.8 46.31 45.23 45.99 312,500
02/03/2016 45.95 46.26 45.35 46.05 213,284
02/02/2016 46.13 46.2 45.68 45.75 207,672
02/01/2016 46.28 46.8 45.97 46.5 202,862
01/29/2016 45.68 46.52 45.59 46.51 461,918
01/28/2016 45.55 45.75 45.12 45.68 143,927
01/27/2016 45.34 45.79 44.9 45.16 266,306
01/26/2016 44.86 45.66 44.86 45.49 286,362
01/25/2016 45.47 45.635 44.72 44.78 184,495
01/22/2016 45.48 45.66 45.19 45.58 179,501
01/21/2016 45.17 45.4 44.57 44.99 252,515
01/20/2016 45 45.45 44.05 44.94 373,142
01/19/2016 46.07 46.43 45.13 45.45 384,552
01/15/2016 45.49 45.89 45.06 45.69 339,166
01/14/2016 45.77 46.72 45.483 46.44 360,611
01/13/2016 46.46 46.63 45.53 45.55 295,236
01/12/2016 46.7 46.755 45.46 46.2 347,349
01/11/2016 46.13 46.59 45.92 46.4 304,410
01/08/2016 46.88 46.88 45.93 45.95 233,811
01/07/2016 46.85 47.5175 46.62 46.62 314,756
01/06/2016 47.24 47.94 47.18 47.54 238,237
01/05/2016 47.27 47.96 47.17 47.81 263,156
01/04/2016 47.73 47.85 46.99 47.31 269,559
12/31/2015 49.02 49.415 48.3 48.3 153,392
12/30/2015 49.45 50 49.14 49.14 122,039
12/29/2015 49.15 49.6 49.06 49.6 145,023
12/28/2015 48.73 48.99 48.36 48.87 210,696
12/24/2015 48.7 49.04 48.58 48.83 71,226
12/23/2015 48.24 48.71 48.19 48.69 185,720
12/22/2015 47.9 48.26 47.54 48.11 203,708
12/21/2015 47.64 47.95 47.13 47.78 330,103
12/18/2015 48.37 48.37 47.33 47.39 683,470
12/17/2015 48.81 48.81 48.28 48.44 208,809
12/16/2015 48.97 49.13 48.11 48.78 307,051
12/15/2015 48.62 48.86 48.36 48.77 423,653
12/14/2015 48.7 48.97 48.04 48.31 574,472
12/11/2015 48.89 49.24 48.43 48.76 205,484
12/10/2015 49.65 50.19 49.32 49.37 200,016
12/09/2015 50.23 50.83 49.63 49.7 356,503
12/08/2015 50.43 50.55 50.16 50.37 205,981
12/07/2015 51.18 51.53 50.38 50.61 271,058
12/04/2015 50.13 51.26 50.13 51.17 166,150
12/03/2015 50.99 50.99 49.81 50.1 256,085
12/02/2015 51.22 51.24 50.58 50.62 230,294
12/01/2015 50.61 51.19 50.61 51.19 382,427
11/30/2015 50.74 51.13 50.48 50.52 312,772
11/27/2015 50.44 50.78 50.39 50.75 95,644
11/25/2015 50.53 50.71 50.35 50.58 135,347
11/24/2015 50.45 50.69 50.06 50.47 221,394
11/23/2015 50.34 50.94 50.34 50.75 295,744
11/20/2015 50.25 50.72 50.15 50.41 202,687
11/19/2015 50.23 50.525 49.82 50.16 232,717
11/18/2015 49.56 50.36 49.54 50.28 171,188
11/17/2015 49.9 50.17 49.23 49.39 326,890
11/16/2015 49.38 49.9 49.19 49.88 160,958
11/13/2015 49.63 49.97 49.35 49.47 189,158
11/12/2015 50.63 50.73 49.77 49.77 262,264
11/11/2015 50.45 51.01 49.89 50.76 312,225
11/10/2015 50.12 50.41 49.8517 50.41 310,065
11/09/2015 50.19 50.435 49.85 50.29 284,283
11/06/2015 49.8 50.48 49.4751 50.44 369,455
11/05/2015 49.57 49.83 49.34 49.66 271,486
11/04/2015 50.01 50.01 49.5 49.57 384,953
11/03/2015 49.53 50.18 49.045 49.95 340,993
11/02/2015 48.7 48.97 48.46 48.9 336,809
10/30/2015 49.35 49.61 48.45 48.61 326,490
10/29/2015 49.21 49.6044 49.19 49.3 199,018
10/28/2015 48.76 49.51 48.71 49.51 308,840
10/27/2015 48.7 48.81 48.38 48.68 284,279
10/26/2015 48.84 49.21 48.535 48.91 175,598
10/23/2015 48.97 49.12 48.45 48.89 116,319
10/22/2015 48.76 48.9 48.48 48.73 196,838
10/21/2015 49.15 49.43 48.45 48.54 228,559
10/20/2015 48.38 49.16 47.74 49.07 317,410
10/19/2015 48.3 48.7 48.26 48.31 348,589
10/16/2015 48.35 48.73 48.05 48.38 221,429
10/15/2015 47.83 48.36 47.81 48.36 184,092
10/14/2015 48.38 48.54 47.68 47.74 180,868
10/13/2015 48.14 48.69 47.87 48.33 198,507
10/12/2015 48.19 48.46 47.998 48.18 174,057
10/09/2015 48.27 48.55 48.15 48.25 189,810
10/08/2015 47.59 48.29 47.53 48.24 173,024
10/07/2015 47.43 47.82 47.35 47.69 302,328
10/06/2015 47.26 47.69 47.19 47.26 317,385
10/05/2015 46.79 47.43 46.71 47.39 499,689
10/02/2015 45.58 46.58 45.3785 46.57 368,724
10/01/2015 46.5 46.72 45.635 46.05 351,340
09/30/2015 46.75 46.79 46.29 46.47 380,584
09/29/2015 46.16 46.6 45.9 46.54 234,887
09/28/2015 46.58 46.78 46.16 46.17 380,264
09/25/2015 46.96 47.07 46.51 46.79 364,707
09/24/2015 45.96 46.5 45.75 46.46 355,585
09/23/2015 46.36 46.415 46.07 46.22 215,138
09/22/2015 45.98 46.38 45.864 46.32 316,674
09/21/2015 46.2 46.895 46.2 46.6 288,462
09/18/2015 46.04 46.4 45.66 45.77 546,325
09/17/2015 46.7 47.03 46.42 46.5 198,270
09/16/2015 46.22 46.67 46.1 46.65 172,647
09/15/2015 45.77 46.24 45.62 46.23 269,911
09/14/2015 45.81 45.96 45.62 45.74 166,126
09/11/2015 45.46 45.81 45.45 45.81 165,667
09/10/2015 45.58 46.03 45.19 45.62 236,392
09/09/2015 46.16 46.24 45.56 45.62 424,086
09/08/2015 45.76 45.9725 45.56 45.88 429,709
09/04/2015 45.23 45.4 44.96 45.22 299,635
09/03/2015 45.45 45.86 45.33 45.65 289,412
09/02/2015 45.32 45.52 44.96 45.3 399,984
09/01/2015 45.35 45.56 44.88 44.91 451,969
08/31/2015 45.57 46.01 45.28 45.91 346,718
08/28/2015 46.05 46.07 45.6 45.73 355,226
08/27/2015 45.74 46.41 45.43 46.17 505,653
08/26/2015 46.27 46.27 45.01 45.32 511,007
08/25/2015 46.3 46.32 44.98 45 511,234
08/24/2015 45.45 46.55 45.18 45.65 601,174
08/21/2015 47.76 48.03 47.19 47.19 498,426
08/20/2015 48.74 48.85 48.12 48.12 285,229
08/19/2015 49.57 49.57 48.98 49.08 317,956
08/18/2015 49.5 49.78 49.43 49.69 215,280
08/17/2015 49.18 49.69 48.91 49.61 261,171
08/14/2015 48.95 49.42 48.95 49.38 305,986
08/13/2015 48.76 49.22 48.58 48.97 324,693
08/12/2015 48.76 48.97 48.18 48.7 378,323
08/11/2015 48.74 49.22 48.74 49.04 340,719
08/10/2015 48.84 49.27 48.52 49.12 539,139
08/07/2015 48.47 48.74 48.34 48.72 288,131
08/06/2015 48.71 48.86 48.1 48.52 300,950
08/05/2015 48.54 48.84 48.3 48.71 378,443
08/04/2015 48.42 48.61 48.08 48.52 229,657
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
*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?