AHL - Aspen Insurance Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201742.4042.5541.9542.3042.30435,000
Oct 19, 201741.4542.2341.4542.1042.10376,900
Oct 18, 201741.8041.9541.3541.7041.70408,700
Oct 17, 201741.9042.0040.8041.7041.70546,100
Oct 16, 201741.5042.0041.3541.4041.40342,800
Oct 13, 201740.6042.5040.5541.7541.75681,400
Oct 12, 201740.7540.9040.6040.6540.65644,000
Oct 11, 201740.8540.8540.0040.5040.50711,000
Oct 10, 201741.0041.3540.9241.0541.05411,400
Oct 09, 201741.3041.6541.0041.0041.00376,200
Oct 06, 201741.4541.7041.0541.1541.15645,800
Oct 05, 201741.0041.5340.9041.3541.35551,800
Oct 04, 201741.0041.2040.7040.8040.80533,400
Oct 03, 201740.8041.2040.3040.9540.95622,800
Oct 02, 201740.0541.0539.7540.8040.80768,500
Sep 29, 201739.8040.9039.7040.4040.40813,800
Sep 28, 201739.3039.9239.1539.7039.70852,000
Sep 27, 201740.2540.3539.1539.1539.151,084,600
Sep 26, 201740.8041.0039.7839.8539.85969,600
Sep 25, 201740.8541.3840.7040.9040.90406,200
Sep 22, 201741.5541.5540.9540.9540.95456,900
Sep 21, 201741.3041.9541.3041.5041.50460,700
Sep 20, 201740.9041.6040.3541.3541.35447,600
Sep 19, 201740.1540.9040.0040.8040.80905,200
Sep 18, 201741.5041.5040.3040.3540.35434,700
Sep 15, 201741.1541.8541.1541.5041.50654,300
Sep 14, 201742.1542.3540.9041.0541.05710,000
Sep 13, 201741.9042.3541.4042.1542.15828,500
Sep 12, 201741.9042.1541.2041.9041.90883,600
Sep 11, 201742.2543.7040.9041.7541.751,536,500
Sep 08, 201736.0538.9035.0538.1538.152,324,000
Sep 07, 201740.5540.5535.3036.4536.452,948,700
Sep 06, 201741.1541.4040.0040.6540.651,253,500
Sep 05, 201745.0045.0041.0541.1541.151,457,600
Sep 01, 201745.2546.0545.2545.4045.40333,600
Aug 31, 201745.1545.4044.8345.2045.20519,000
Aug 30, 201744.8045.3844.8045.1545.15557,000
Aug 29, 201744.7545.2344.5544.8544.85613,600
Aug 28, 201746.4546.4544.8845.0545.05578,100
Aug 25, 201746.5546.8846.4546.5546.55365,000
Aug 24, 201747.0047.0046.4046.4046.40346,300
Aug 23, 201747.1547.2546.7846.9046.90988,200
Aug 22, 201747.1047.6547.1047.4547.45343,600
Aug 21, 201746.8046.8546.5046.7546.75271,300
Aug 18, 201746.4546.9546.2546.7546.75321,600
Aug 17, 201747.3047.5046.5046.5046.50402,800
Aug 16, 201747.5547.9047.3547.3547.35226,100
Aug 15, 201747.9048.1047.4547.5047.50200,600
Aug 14, 201748.0048.1547.6047.7547.75286,000
Aug 11, 201747.2048.0547.2047.7047.70438,400
Aug 10, 201748.1048.1547.5547.5547.55392,300
Aug 10, 20170.24 Dividend
Aug 09, 201748.3548.6348.3548.4548.21529,600
Aug 08, 201748.4049.1048.3048.5548.31541,200
Aug 07, 201748.5048.5548.2548.4048.16401,700
Aug 04, 201748.9048.9048.3548.5548.31295,600
Aug 03, 201748.9549.0548.6548.8048.56400,500
Aug 02, 201748.8549.4048.6049.0048.76422,300
Aug 01, 201748.8048.9348.5048.8048.56449,200
Jul 31, 201748.7549.3048.6048.8048.56426,300
Jul 28, 201747.9548.7547.8548.6048.36578,100
Jul 27, 201750.2050.2047.5548.0047.761,047,700
Jul 26, 201751.8051.9450.7051.0050.75372,900
Jul 25, 201751.9552.4051.6051.7551.49511,700
Jul 24, 201751.4551.7551.0551.7051.44170,600
Jul 21, 201751.0051.4350.7851.3551.10175,200
Jul 20, 201751.2051.2550.9051.0050.75196,700
Jul 19, 201750.8551.1050.6051.1050.85151,400
Jul 18, 201750.7050.9050.3550.6050.35131,300
Jul 17, 201750.8051.0550.4050.8550.60131,300
Jul 14, 201750.6550.9550.3350.7050.45207,500
Jul 13, 201750.9551.2050.6050.8550.60183,700
Jul 12, 201750.8551.0050.6050.8050.55217,800
Jul 11, 201750.8050.8350.2050.6050.35269,500
Jul 10, 201751.3051.3050.7350.8050.55212,100
Jul 07, 201751.1051.4350.7051.3051.05220,800
Jul 06, 201750.6551.2050.3551.0550.80426,000
Jul 05, 201750.4050.7549.9550.7050.45362,100
Jul 03, 201750.0050.9050.0050.4050.15544,300
Jun 30, 201750.2550.4549.6849.8549.60389,400
Jun 29, 201750.7550.7549.9550.2049.95501,800
Jun 28, 201750.4550.7350.3550.4050.15281,400
Jun 27, 201750.4550.5050.0050.1549.90198,700
Jun 26, 201749.7050.6549.6550.4550.20175,800
Jun 23, 201750.1050.2549.6049.6049.35706,000
Jun 22, 201750.3550.4349.8549.9049.65147,700
Jun 21, 201750.7050.7050.2050.3550.10215,500
Jun 20, 201750.8050.8050.4050.5550.30172,800
Jun 19, 201751.3551.4050.8050.9050.65154,900
Jun 16, 201750.8051.2850.5051.2050.95492,600
Jun 15, 201750.3551.1050.3550.7050.45233,500
Jun 14, 201750.7550.8550.2550.8050.55267,100
Jun 13, 201750.1050.8049.7550.7050.45892,000
Jun 12, 201750.1050.4049.7549.8549.60279,800
Jun 09, 201749.9050.4549.6050.1049.85441,700
Jun 08, 201749.5050.3049.3049.8049.55309,400
Jun 07, 201749.8050.0049.6049.6049.35307,100
Jun 06, 201750.0550.3049.6549.7049.45256,200
Jun 05, 201751.2551.2550.3050.3550.10203,600
Jun 02, 201751.2551.7551.0151.3051.05299,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...