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
2018-12-12 41.89 42.02 41.87 41.92 63,432
2018-12-11 41.88 41.95 41.83 41.855 50,848
2018-12-10 41.94 41.96 41.74 41.85 83,618
2018-12-07 41.97 42.05 41.84 41.885 74,207
2018-12-06 41.95 41.95 41.77 41.91 67,529
2018-12-04 41.92 42.02 41.87 41.945 69,749
2018-12-03 41.87 41.97 41.86 41.90 60,410
2018-11-30 41.80 41.89 41.68 41.85 34,691
2018-11-29 41.83 41.86 41.63 41.85 57,707
2018-11-28 41.77 41.94 41.66 41.90 66,455
2018-11-27 41.94 41.94 41.51 41.65 88,354
2018-11-26 41.67 41.98 41.67 41.88 90,883
2018-11-23 41.54 41.81 41.49 41.50 30,878
2018-11-21 41.49 41.64 41.41 41.59 47,706
2018-11-20 41.27 41.63 41.24 41.54 108,179
2018-11-19 41.30 41.46 41.23 41.285 29,717
2018-11-16 41.25 41.31 41.11 41.255 33,055
2018-11-15 41.20 41.34 41.02 41.31 73,634
2018-11-14 41.41 41.49 41.14 41.15 140,840
2018-11-13 41.58 41.58 41.31 41.47 74,145
2018-11-12 41.89 41.89 41.34 41.46 239,037
2018-11-09 42.08 42.09 41.95 41.95 98,324
2018-11-08 42.10 42.12 42.02 42.06 46,623
2018-11-07 42.08 42.08 42.03 42.08 66,284
2018-11-06 42.00 42.05 42.00 42.03 188,088
2018-11-05 41.95 42.015 41.92 42.00 62,710
2018-11-02 41.95 41.96 41.90 41.90 65,196
2018-11-01 41.88 41.99 41.875 41.945 77,390
2018-10-31 41.83 41.90 41.82 41.865 51,794
2018-10-30 41.72 41.90 41.72 41.84 78,567

» 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.