Aspen Insurance Holdings Limited Historical Stock Prices

AHL 
$46.89
*  
0.11
0.23%
Get AHL Alerts
*Delayed - data as of Mar. 27, 2015 12:16 ET  -  Find a broker to begin trading AHL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AHL Real Time
 
 
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 26-MAR-2014 TO 26-MAR-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.
12:16  46.77  47.25  46.66  46.89 119,943
03/26/2015 47.15 47.25 46.7 47 484,201
03/25/2015 47.11 47.58 46.78 47.22 548,380
03/24/2015 47.31 47.54 47.1 47.15 275,401
03/23/2015 47.06 47.53 46.7985 47.25 246,875
03/20/2015 46.99 47.29 46.68 47.07 454,227
03/19/2015 47.21 47.29 46.66 46.87 269,641
03/18/2015 46.92 47.37 46.67 47.23 329,898
03/17/2015 46.51 47.12 46.46 47.08 286,160
03/16/2015 46.13 46.89 46.06 46.72 204,568
03/13/2015 46.07 46.14 45.66 45.95 214,830
03/12/2015 46 46.35 45.87 46.18 233,059
03/11/2015 45.37 45.83 45.27 45.83 324,643
03/10/2015 45.77 45.77 45.24 45.25 396,375
03/09/2015 45.91 46.06 45.69 46.03 308,188
03/06/2015 45.82 46.19 45.62 45.86 306,205
03/05/2015 45.53 46.07 45.27 45.91 743,782
03/04/2015 45.95 45.95 45.33 45.41 575,627
03/03/2015 46.05 46.26 45.805 46.08 244,307
03/02/2015 45.95 46.24 45.6501 46.18 264,682
02/27/2015 45.87 46.05 45.65 45.85 402,662
02/26/2015 45.76 46.16 45.55 45.87 210,825
02/25/2015 46.1 46.275 45.55 45.71 307,988
02/24/2015 46.19 46.8 45.94 46.07 446,456
02/23/2015 46.78 46.78 45.9 46.19 655,676
02/20/2015 46 47.02 45.61 46.96 473,567
02/19/2015 45.88 46.12 45.795 46.09 482,855
02/18/2015 45.66 46.08 45.555 46.07 223,780
02/17/2015 46.46 46.69 45.92 45.97 222,770
02/13/2015 46.62 46.83 46.115 46.44 227,848
02/12/2015 45.95 46.73 45.87 46.73 391,648
02/11/2015 45.54 45.76 45.27 45.65 478,821
02/10/2015 45.61 45.87 45.19 45.5 391,171
02/09/2015 44.9 45.55 44.64 45.25 333,603
02/06/2015 45.07 45.9 44.504 45.1 955,933
02/05/2015 44.87 45.42 44.87 45.22 440,504
02/04/2015 44.95 45.26 44.79 44.89 383,341
02/03/2015 44.27 45 44.04 45 370,266
02/02/2015 43.34 44.28 43.05 44.21 356,044
01/30/2015 43.34 43.82 43.06 43.32 369,218
01/29/2015 43.6 43.88 43.08 43.73 238,145
01/28/2015 44.43 44.48 43.57 43.64 169,029
01/27/2015 43.84 44.31 43.622 44.21 240,544
01/26/2015 43.33 44.25 42.89 44.18 251,089
01/23/2015 43.32 43.49 42.81 43.4 221,357
01/22/2015 42.78 43.493 42.29 43.43 257,739
01/21/2015 42.35 42.54 41.96 42.5 233,675
01/20/2015 43.01 43.21 41.96 42.32 326,829
01/16/2015 42.37 42.93 42.066 42.91 167,839
01/15/2015 42.59 42.82 42.19 42.48 284,618
01/14/2015 42.18 42.91 42.0625 42.58 517,765
01/13/2015 43.51 44.14 43.09 43.43 305,472
01/12/2015 43.28 43.59 42.76 43.15 267,664
01/09/2015 44.06 44.32 43.23 43.24 269,184
01/08/2015 43.53 44.2 43.294 44.07 242,307
01/07/2015 43.02 43.25 42.38 43 233,252
01/06/2015 43.16 43.49 42.49 42.81 278,960
01/05/2015 43.11 43.13 42.7 42.97 199,854
01/02/2015 43.97 44.17 43.17 43.39 194,057
12/31/2014 44.55 44.57 43.77 43.77 266,602
12/30/2014 44.29 44.6 44.1612 44.38 141,355
12/29/2014 44.23 45 44.23 44.36 259,227
12/26/2014 44.51 44.65 44.33 44.34 104,816
12/24/2014 44.46 44.61 44.02 44.41 106,724
12/23/2014 43.87 44.55 43.7 44.44 201,542
12/22/2014 43.62 44 43.37 43.87 248,203
12/19/2014 42.95 43.73 42.7 43.51 1,145,412
12/18/2014 42.95 43.15 42.52 43.14 530,700
12/17/2014 42.17 42.5 41.62 42.47 553,502
12/16/2014 42.42 42.81 41.97 42.01 504,334
12/15/2014 43.16 43.36 41.95 42.42 638,478
12/12/2014 43.33 43.52 42.93 43.04 341,074
12/11/2014 43.33 43.74 43.099 43.6 221,957
12/10/2014 43.92 44.26 43.07 43.09 375,166
12/09/2014 44.47 44.74 43.97 44.09 528,192
12/08/2014 44.19 45 44.06 44.93 430,786
12/05/2014 44.36 44.705 44.04 44.15 161,859
12/04/2014 44.15 44.27 43.835 44.21 354,037
12/03/2014 43.95 44.25 43.72 44.1 263,548
12/02/2014 43.39 44.2 43.07 44.05 305,259
12/01/2014 44.23 44.42 43.32 43.32 479,850
11/28/2014 44.05 44.44 43.86 44.23 181,639
11/26/2014 44 44.05 43.76 44 144,231
11/25/2014 44.19 44.22 43.5208 43.98 272,498
11/24/2014 43.85 44.2 43.51 44.12 460,260
11/21/2014 43.7 43.98 43.24 43.42 286,484
11/20/2014 42.81 43.41 42.81 43.38 338,509
11/19/2014 42.93 43.115 42.66 43.06 480,929
11/18/2014 42.53 43.23 42.34 42.91 458,075
11/17/2014 42.67 42.93 42.39 42.53 227,200
11/14/2014 43.42 43.454 42.62 42.72 335,292
11/13/2014 43.3 43.51 43.07 43.35 269,449
11/12/2014 43.15 43.36 43.1 43.34 297,246
11/11/2014 43.54 43.67 43.22 43.35 298,683
11/10/2014 43.53 43.76 43.39 43.55 247,016
11/07/2014 43.43 43.69 43.1301 43.51 305,212
11/06/2014 43.33 43.51 42.96 43.47 287,893
11/05/2014 44.11 44.2399 43.39 43.43 335,253
11/04/2014 43.46 43.77 43.41 43.73 266,350
11/03/2014 43.6 43.87 43.36 43.61 464,625
10/31/2014 43.5 43.775 43.23 43.63 424,043
10/30/2014 43.45 43.91 42.67 43.35 754,465
10/29/2014 44 44.3 43.465 43.91 751,077
10/28/2014 43.87 44.1 43.87 44.05 425,999
10/27/2014 43.27 43.74 43.27 43.65 461,433
10/24/2014 42.97 43.4 42.93 43.3 419,903
10/23/2014 43.7 43.94 42.76 42.89 720,220
10/22/2014 43.45 43.76 43.22 43.28 1,192,002
10/21/2014 42.5 43.38 42.43 43.23 864,551
10/20/2014 42.6 42.7 42.13 42.47 599,436
10/17/2014 42.5 42.84 42.19 42.69 405,691
10/16/2014 41.47 42.49 41.385 42.33 690,129
10/15/2014 42.11 42.35 41.62 42.15 737,252
10/14/2014 42.27 42.83 41.9 42.57 525,541
10/13/2014 42.34 42.84 42.05 42.08 606,615
10/10/2014 42.61 42.9 42.38 42.38 519,698
10/09/2014 43.3 43.37 42.49 42.51 679,868
10/08/2014 43.1 43.54 42.97 43.4 783,564
10/07/2014 43.14 43.35 42.93 43.07 635,692
10/06/2014 43.6 43.7 43.28 43.34 372,319
10/03/2014 43.08 43.49 42.91 43.43 395,500
10/02/2014 42.76 43.03 42.66 42.81 415,976
10/01/2014 42.7 43.09 42.53 42.79 770,802
09/30/2014 42.61 42.99 42.38 42.77 280,850
09/29/2014 42.58 42.8125 42.29 42.69 316,536
09/26/2014 42.58 43.02 42.347 42.88 232,858
09/25/2014 42.87 42.87 42.41 42.48 359,880
09/24/2014 42.36 43 42.32 42.88 256,244
09/23/2014 42.73 42.89 42.4 42.4 502,900
09/22/2014 43.14 43.47 42.79 42.79 356,711
09/19/2014 43.43 43.49 43.09 43.19 676,196
09/18/2014 42.85 43.4 42.8 43.36 960,816
09/17/2014 42.65 43.04 42.53 42.83 428,222
09/16/2014 42.42 42.93 42.4 42.67 615,078
09/15/2014 42.17 42.59 42.05 42.36 419,191
09/12/2014 42.34 42.4 42.1 42.15 316,985
09/11/2014 41.98 42.5 41.95 42.43 499,712
09/10/2014 41.99 42.22 41.86 42.18 357,616
09/09/2014 42.12 42.29 41.89 41.99 374,570
09/08/2014 42.21 42.47 41.98 42.26 334,554
09/05/2014 42.31 42.5 42.1 42.32 373,701
09/04/2014 42.54 42.64 42.25 42.34 514,977
09/03/2014 42.96 43 42.42 42.47 512,519
09/02/2014 42.62 43.03 42.47 42.74 606,603
08/29/2014 42.69 42.76 42.32 42.52 491,453
08/28/2014 42.52 42.87 42.24 42.53 444,898
08/27/2014 42.33 42.67 42.08 42.52 982,930
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
*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?