Aspen Insurance Holdings Limited Historical Stock Prices

AHL 
$44.91
*  
1
2.18%
Get AHL Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading AHL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AHL After Hours
 
 
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 31-AUG-2014 TO 31-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  45.33  45.56  44.88  44.91 449,873
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
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
05/01/2015 47.01 47.2 46.634 46.97 137,850
04/30/2015 46.87 47.13 46.562 46.73 571,959
04/29/2015 47.3 47.43 46.98 47.02 213,192
04/28/2015 47.25 47.67 47.1533 47.38 337,094
04/27/2015 48 48.11 47.23 47.28 430,176
04/24/2015 47.82 47.94 47.54 47.77 324,210
04/23/2015 48.78 48.92 47.7 47.86 768,984
04/22/2015 48.21 48.46 47.75 48.21 234,268
04/21/2015 48.4 48.52 47.91 48.14 205,045
04/20/2015 48.23 48.53 47.97 48.2 281,150
04/17/2015 48.03 48.31 47.56 47.83 160,975
04/16/2015 48.02 48.31 47.85 48.25 229,409
04/15/2015 48.56 48.78 47.96 48 436,646
04/14/2015 47.81 48.91 47.432 48.53 521,823
04/13/2015 47.65 47.97 47.292 47.93 176,358
04/10/2015 47.18 47.61 47.18 47.5 287,759
04/09/2015 47.15 47.3 47 47.18 390,407
04/08/2015 47.21 47.33 46.94 47.16 531,190
04/07/2015 47.86 47.95 47.27 47.3 206,772
04/06/2015 47.31 47.93 47.31 47.8 302,834
04/02/2015 47.58 47.95 47.38 47.57 286,760
04/01/2015 47.31 47.6 46.99 47.57 316,993
03/31/2015 47.3 47.48 46.94 47.23 629,954
03/30/2015 46.99 47.74 46.86 47.48 146,114
03/27/2015 46.98 47.25 46.62 46.78 383,180
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
*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?