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
2018-06-22 41.45 42.15 41.45 41.85 30,289
2018-06-21 41.75 41.80 41.45 41.575 24,001
2018-06-20 42.45 42.45 41.85 41.925 20,862
2018-06-19 41.90 42.75 41.90 42.35 26,504
2018-06-18 42.05 42.05 41.80 41.875 20,113
2018-06-15 42.05 42.60 42.00 42.45 26,341
2018-06-14 41.95 42.40 41.75 42.40 24,623
2018-06-13 42.45 42.75 42.20 42.275 28,268
2018-06-12 42.55 42.65 42.15 42.375 23,510
2018-06-11 43.20 43.20 42.50 42.65 13,010
2018-06-08 43.50 43.50 42.40 43.05 65,266
2018-06-07 43.45 43.65 43.40 43.55 40,514
2018-06-06 43.35 43.675 43.35 43.55 15,653
2018-06-05 43.85 43.85 43.35 43.475 25,231
2018-06-04 43.80 43.85 43.40 43.80 24,776
2018-06-01 43.60 43.70 43.25 43.45 7,218
2018-05-31 43.70 43.75 43.30 43.50 15,938
2018-05-30 43.85 43.85 43.45 43.725 9,614
2018-05-29 43.25 43.55 43.15 43.45 22,915
2018-05-25 42.80 43.40 42.80 43.40 16,610
2018-05-24 43.15 43.15 42.70 42.825 21,223
2018-05-23 43.35 43.40 43.10 43.25 10,097
2018-05-22 43.55 43.80 43.275 43.275 20,712
2018-05-21 43.30 43.45 43.10 43.425 8,965
2018-05-18 42.95 42.95 42.75 42.95 3,762
2018-05-17 43.10 43.10 42.80 42.90 10,912
2018-05-16 43.15 43.70 43.00 43.40 8,973
2018-05-15 43.20 43.55 43.00 43.15 9,460
2018-05-14 43.00 43.20 42.80 42.80 38,663
2018-05-11 43.15 43.60 43.10 43.125 7,508

» 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.