AHL - Aspen Insurance Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 201942.740042.750042.73000.00000.000020,688,088
Feb 14, 201942.740042.750042.730042.740042.740020,706,027
Feb 13, 201942.550042.550042.450042.510042.5100397,700
Feb 12, 201942.550042.560042.510042.540042.5400559,600
Feb 11, 201942.540042.550042.500042.540042.5400366,800
Feb 08, 201942.490042.560042.470042.560042.5600875,400
Feb 07, 201942.430042.530042.400042.530042.53003,999,000
Feb 06, 201941.840042.070041.820041.990041.9900725,600
Feb 05, 201941.890041.930041.800041.830041.8300910,200
Feb 04, 201941.850041.980041.795041.890041.8900987,579
Feb 01, 201941.770041.870041.730041.850041.8500538,400
Jan 31, 201941.780041.870041.540041.730041.73001,146,100
Jan 30, 201941.830041.890041.760041.770041.77001,108,300
Jan 29, 201941.900041.960041.800041.810041.8100900,800
Jan 28, 201941.850041.970041.800041.870041.8700564,100
Jan 25, 201942.160042.160041.760041.860041.86001,867,700
Jan 24, 201942.240042.250042.020042.070042.07001,339,900
Jan 23, 201942.260042.280042.210042.230042.23001,232,500
Jan 22, 201942.260042.280042.240042.250042.2500550,400
Jan 18, 201942.230042.300042.220042.270042.2700455,600
Jan 17, 201942.240042.260042.220042.220042.2200820,800
Jan 16, 201942.240042.250042.220042.240042.2400934,900
Jan 15, 201942.220042.250042.220042.240042.2400912,100
Jan 14, 201942.230042.260042.190042.210042.2100491,300
Jan 11, 201942.220042.250042.210042.250042.2500494,900
Jan 10, 201942.180042.250042.160042.230042.2300504,800
Jan 09, 201942.170042.210042.120042.190042.19001,049,600
Jan 08, 201942.100042.200042.070042.150042.15001,034,300
Jan 07, 201942.090042.130042.030042.070042.0700786,200
Jan 04, 201942.060042.160042.040042.110042.1100465,900
Jan 03, 201941.930042.130041.870042.080042.0800665,563
Jan 02, 201941.920042.030041.810041.940041.9400783,375
Dec 31, 201841.890042.000041.760041.990041.9900618,300
Dec 28, 201841.900041.990041.740041.860041.8600724,547
Dec 27, 201841.660041.980041.570041.940041.94001,806,591
Dec 26, 201841.690041.840041.610041.680041.6800877,800
Dec 24, 201841.760041.860041.540041.590041.5900597,300
Dec 21, 201841.720041.910041.690041.780041.78001,258,800
Dec 20, 201841.810041.840041.600041.720041.72001,270,900
Dec 19, 201841.720041.940041.700041.710041.7100799,700
Dec 18, 201841.850041.920041.680041.680041.6800520,000
Dec 17, 201841.890041.950041.800041.800041.8000738,100
Dec 14, 201841.880041.990041.860041.900041.9000658,800
Dec 13, 201841.880041.970041.860041.910041.9100439,000
Dec 12, 201841.900042.030041.850041.870041.8700837,000
Dec 11, 201841.860041.980041.830041.860041.8600691,500
Dec 10, 201841.890041.980041.730041.910041.9100720,400
Dec 07, 201841.930042.070041.840041.890041.8900640,400
Dec 06, 201841.900041.960041.710041.910041.9100634,600
Dec 04, 201841.910042.040041.840041.930041.9300743,200
Dec 03, 201841.900041.970041.850041.910041.9100580,800
Nov 30, 201841.810041.900041.670041.860041.8600946,000
Nov 29, 201841.830041.880041.630041.860041.8600374,500
Nov 28, 201841.770041.950041.650041.880041.88001,397,000
Nov 27, 201841.890041.990041.500041.650041.6500806,500
Nov 26, 201841.700042.070041.650041.860041.86001,134,200
Nov 23, 201841.600041.820041.480041.520041.5200207,800
Nov 21, 201841.530041.640041.380041.600041.6000416,600
Nov 20, 201841.240041.640041.230041.520041.52001,455,000
Nov 19, 201841.150041.510041.150041.320041.3200706,900
Nov 16, 201841.230041.310041.100041.260041.2600643,700
Nov 15, 201841.140041.380041.000041.360041.3600702,800
Nov 14, 201841.510041.580041.120041.130041.13001,267,800
Nov 13, 201841.500041.670041.310041.430041.43001,078,300
Nov 12, 201841.860041.900041.330041.470041.47002,061,300
Nov 09, 201842.030042.100041.820041.840041.8400552,400
Nov 08, 201842.050042.150041.450042.060042.0600499,300
Nov 07, 201842.050042.100042.030042.080042.0800427,100
Nov 06, 201841.990042.080041.990042.050042.0500868,200
Nov 05, 201841.910042.020041.910042.000042.0000538,636
Nov 02, 201841.950041.980041.890041.940041.9400631,600
Nov 01, 201841.890041.990041.840041.950041.9500609,000
Oct 31, 201841.870041.900041.810041.880041.8800696,300
Oct 30, 201841.710041.940041.710041.810041.8100952,900
Oct 29, 201841.710041.770041.650041.650041.65001,438,800
Oct 26, 201841.650041.740041.650041.700041.70001,524,400
Oct 25, 201841.680041.750041.570041.690041.69001,680,400
Oct 24, 201841.720041.760041.570041.640041.64002,066,600
Oct 23, 201841.770041.800041.600041.700041.70001,015,900
Oct 22, 201841.920041.920041.810041.830041.8300499,500
Oct 19, 201841.810041.940041.710041.870041.8700337,700
Oct 18, 201841.900041.940041.710041.840041.8400906,500
Oct 17, 201841.950042.000041.850041.910041.9100537,700
Oct 16, 201841.850042.030041.760041.980041.9800599,300
Oct 15, 201841.750041.890041.710041.840041.8400551,200
Oct 12, 201841.680041.950041.570041.900041.9000616,100
Oct 11, 201841.760041.830041.540041.630041.63001,582,000
Oct 10, 201841.850041.880041.740041.760041.76001,281,500
Oct 09, 201841.760041.950041.660041.930041.9300951,900
Oct 08, 201841.850041.860041.730041.790041.79001,367,700
Oct 05, 201841.880042.160041.750041.750041.7500682,600
Oct 04, 201841.890041.960041.800041.860041.8600905,400
Oct 03, 201841.850042.020041.820041.930041.9300976,000
Oct 02, 201841.750041.860041.730041.800041.8000956,300
Oct 01, 201841.770041.920041.650041.750041.75002,097,600
Sep 28, 201841.700041.800041.650041.800041.8000668,700
Sep 27, 201841.700041.800041.650041.650041.6500485,900
Sep 26, 201841.800041.800041.580041.650041.6500667,600
Sep 25, 201841.550041.900041.550041.750041.7500737,000
Sep 24, 201841.450041.650041.430041.600041.6000723,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...