Quantcast

Aspen Insurance Holdings Limited Ordinary Shares Historical Stock Prices

AHL 
$41.9
*  
0.01
0.02%
Get AHL Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 41.89 41.99 41.86 41.90 653,199
12/13/2018 41.88 41.97 41.86 41.91 337,167
12/12/2018 41.9 42.025 41.85 41.87 651,979
12/11/2018 41.86 41.98 41.83 41.86 691,542
12/10/2018 41.89 41.98 41.73 41.91 720,350
12/07/2018 41.93 42.07 41.84 41.89 640,372
12/06/2018 41.9 41.96 41.71 41.91 583,794
12/04/2018 41.91 42.04 41.84 41.93 736,492
12/03/2018 41.9 41.97 41.85 41.91 580,784
11/30/2018 41.81 41.9 41.67 41.86 945,990
11/29/2018 41.83 41.88 41.63 41.86 374,463
11/28/2018 41.77 41.95 41.65 41.88 1,397,027
11/27/2018 41.89 41.99 41.5 41.65 806,533
11/26/2018 41.7 42.07 41.65 41.86 1,134,169
11/23/2018 41.6 41.82 41.48 41.52 207,751
11/21/2018 41.53 41.64 41.38 41.6 416,568
11/20/2018 41.24 41.64 41.23 41.52 1,454,977
11/19/2018 41.15 41.51 41.15 41.32 706,918
11/16/2018 41.23 41.31 41.1 41.26 626,213
11/15/2018 41.14 41.38 41.0001 41.36 702,797
11/14/2018 41.51 41.58 41.12 41.13 1,267,814
11/13/2018 41.5 41.67 41.31 41.43 1,078,264
11/12/2018 41.86 41.9 41.33 41.47 2,061,262
11/09/2018 42.03 42.1 41.82 41.84 552,365
11/08/2018 42.05 42.15 41.45 42.06 499,270
11/07/2018 42.05 42.1 42.03 42.08 427,098
11/06/2018 41.99 42.08 41.99 42.05 868,232
11/05/2018 41.91 42.02 41.91 42 538,636
11/02/2018 41.95 41.98 41.89 41.94 631,645
11/01/2018 41.89 41.99 41.835 41.95 609,025
10/31/2018 41.87 41.9 41.81 41.88 696,332
10/30/2018 41.71 41.94 41.71 41.81 952,929
10/29/2018 41.71 41.77 41.65 41.65 1,438,777
10/26/2018 41.65 41.74 41.645 41.7 1,524,406
10/25/2018 41.68 41.745 41.57 41.69 1,680,389
10/24/2018 41.72 41.76 41.57 41.64 2,066,680
10/23/2018 41.77 41.8 41.6 41.7 1,015,892
10/22/2018 41.92 41.92 41.81 41.83 499,500
10/19/2018 41.81 41.94 41.71 41.87 337,693
10/18/2018 41.9 41.94 41.71 41.84 906,631
10/17/2018 41.95 42 41.85 41.91 537,859
10/16/2018 41.85 42.03 41.76 41.98 599,341
10/15/2018 41.75 41.89 41.71 41.84 551,197
10/12/2018 41.68 41.95 41.57 41.9 616,058
10/11/2018 41.76 41.83 41.54 41.63 1,582,131
10/10/2018 41.85 41.88 41.74 41.76 1,281,515
10/09/2018 41.76 41.95 41.66 41.93 951,932
10/08/2018 41.85 41.86 41.73 41.79 1,367,730
10/05/2018 41.88 42.16 41.75 41.75 682,591
10/04/2018 41.89 41.96 41.8 41.86 905,406
10/03/2018 41.85 42.02 41.82 41.93 976,047
10/02/2018 41.75 41.86 41.73 41.8 938,388
10/01/2018 41.77 41.92 41.65 41.75 2,097,813
09/28/2018 41.7 41.8 41.65 41.8 668,905
09/27/2018 41.7 41.8 41.65 41.65 485,888
09/26/2018 41.8 41.8 41.575 41.65 667,636
09/25/2018 41.55 41.9 41.55 41.75 736,950
09/24/2018 41.45 41.65 41.425 41.6 723,202
09/21/2018 41.55 41.55 41.4 41.5 784,072
09/20/2018 41.45 41.65 41.4 41.55 654,281
09/19/2018 41.4 41.55 41.35 41.45 676,927
09/18/2018 41.3 41.5 41.3 41.45 1,016,933
09/17/2018 41.2 41.45 41.2 41.3 866,866
09/14/2018 41.25 41.4 41.2 41.2 644,436
09/13/2018 41 41.45 41 41.3 1,093,693
*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?

Smart Portfolio