Quantcast

Historical Stock Prices

AHL 
$41.5
*  
0.05
0.12%
Get AHL Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/12/2018 40.9 41.05 40.7 41 1,806,567
09/11/2018 41 41.05 40.8 40.9 1,842,621
09/10/2018 41.3 41.325 40.95 40.95 2,952,948
09/07/2018 41.3 41.4 41.25 41.35 1,416,606
09/06/2018 41.35 41.45 41.2 41.25 1,226,344
09/05/2018 41.15 41.45 41.1 41.4 2,099,411
09/04/2018 41.1 41.2 41.05 41.1 4,313,023
08/31/2018 41.15 41.2 41.1 41.15 4,005,633
08/30/2018 41.15 41.2 41.1 41.1 1,836,237
08/29/2018 41.05 41.25 41 41.1 4,991,747
08/28/2018 41 41.3 40.85 41 20,217,360
08/27/2018 38.9 40.55 38.55 40.1 2,015,858
08/24/2018 37.45 38.55 37.425 38.4 506,422
08/23/2018 37.1 37.55 37.1 37.4 282,198
08/22/2018 37.7 37.7 37.025 37.15 651,967
08/21/2018 37.9 38.1 37.25 37.75 821,270
08/20/2018 38.05 39.1 37.75 37.95 930,954
08/17/2018 37.05 37.2 36.45 36.5 491,684
08/16/2018 37.1 37.55 37.1 37.1 348,563
08/15/2018 37.2 38.05 37.2 37.4 393,183
08/14/2018 36.5 37.45 36.5 37.3 473,955
08/13/2018 36.75 37.2 36.65 36.7 347,198
08/10/2018 36.7 37.05 36.475 36.9 357,040
08/09/2018 36.7 37.05 36.55 37 375,754
08/08/2018 37.15 37.2 36.8 36.85 305,973
08/07/2018 37.4 37.75 37.1 37.25 451,661
08/06/2018 37.7 38.1 37.05 37.45 544,435
08/03/2018 38.15 38.4 37.05 37.95 935,767
08/02/2018 39.55 40.5 38.3 38.45 1,083,966
08/01/2018 40.35 40.4 39.9 40.3 470,241
07/31/2018 40.2 40.5 39.8 40.45 328,277
07/30/2018 40.3 40.8 40.15 40.2 285,183
07/27/2018 40.55 40.75 40.2 40.25 237,730
07/26/2018 40 40.625 40 40.35 532,293
07/25/2018 40.55 40.95 39.9 40 442,923
07/24/2018 40.8 41.95 40.1 40.45 1,156,937
07/23/2018 40.3 40.9 40.05 40.8 644,281
07/20/2018 40.4 40.625 39.7 40.4 381,523
07/19/2018 40 40.575 39.95 40.4 434,221
07/18/2018 40 40.55 40 40.15 197,158
07/17/2018 40.3 40.45 40.05 40.1 289,654
07/16/2018 39.75 40.35 39.45 40.2 351,587
07/13/2018 39.2 39.75 38.9 39.65 369,994
07/12/2018 41.1 41.1 39.35 39.65 484,940
07/11/2018 40.85 41.05 40.7 40.95 386,113
07/10/2018 41 41 40.75 40.8 336,043
07/09/2018 40.45 41.175 40.3 40.95 479,685
07/06/2018 41.05 41.35 40.05 40.5 877,306
07/05/2018 41.35 41.45 40.85 41.15 513,663
07/03/2018 40.8 41.3 40.7 41.1 337,055
07/02/2018 40.6 40.9 40.3 40.8 328,083
06/29/2018 40.75 41.1 40.65 40.7 479,669
06/28/2018 40.55 41 40.5 40.85 650,994
06/27/2018 41.85 42.2 40.15 40.7 1,355,255
06/26/2018 42.05 42.05 41.45 41.8 533,461
06/25/2018 41.85 42.45 41.725 42.1 473,064
06/22/2018 41.7 42.2 41.5 41.8 1,185,464
06/21/2018 41.75 41.9 41.4 41.55 448,271
*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