ASPEN INSURANCE HOLDINGS LTD SHS Historical Stock Price

Below is the stock price history for Aspen Insurance Holdings Ltd Shs AHL. Data is recorded each day for the historical open, high, low, close and volume. The Aspen Insurance Holdings Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aspen Insurance Holdings Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 41.15 41.45 40.90 41.30 23,118
2017-12-13 41.40 41.425 41.15 41.20 21,005
2017-12-12 41.45 42.20 41.45 41.80 10,124
2017-12-11 41.10 41.35 41.00 41.35 9,381
2017-12-08 41.00 41.20 40.80 41.025 8,449
2017-12-07 41.80 41.95 41.00 41.20 14,174
2017-12-06 41.45 41.95 41.45 41.75 8,085
2017-12-05 41.20 41.65 41.20 41.60 8,539
2017-12-04 41.65 41.80 41.40 41.625 12,781
2017-12-01 41.05 41.30 40.65 41.025 25,319
2017-11-30 41.65 41.65 40.90 41.00 9,010
2017-11-29 41.80 42.35 41.45 41.55 11,977
2017-11-28 41.30 41.85 41.125 41.70 11,461
2017-11-27 41.00 41.15 40.70 41.00 10,793
2017-11-24 40.55 40.65 40.50 40.55 1,986
2017-11-22 40.85 40.95 40.375 40.60 3,692
2017-11-21 40.95 41.05 40.55 40.825 4,516
2017-11-20 41.10 41.20 40.90 40.95 5,945
2017-11-17 40.85 41.35 40.85 41.05 3,419
2017-11-16 41.25 41.275 40.80 40.975 15,083
2017-11-15 40.95 41.80 40.95 41.65 17,002
2017-11-14 40.95 41.50 40.95 41.425 15,924
2017-11-13 41.55 41.70 41.15 41.20 16,945
2017-11-10 41.65 42.30 41.35 42.30 9,050
2017-11-09 41.35 42.05 41.30 41.85 13,279
2017-11-08 41.60 41.80 41.45 41.475 10,518
2017-11-07 42.15 42.35 41.45 41.60 23,274
2017-11-06 41.40 42.00 41.40 41.90 10,805
2017-11-03 41.55 41.70 41.30 41.50 12,756
2017-11-02 42.20 42.95 41.25 41.60 25,732

» More Aspen Insurance Holdings Ltd Shs Stock Price History

To see other companies like Aspen Insurance Holdings Ltd Shs (AHL), view our stock market today for news, and other data.