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
2018-10-16 41.96 42.01 41.95 41.99 76,939
2018-10-15 41.75 41.88 41.71 41.835 65,197
2018-10-12 41.59 41.92 41.59 41.92 109,064
2018-10-11 41.70 41.81 41.64 41.65 185,694
2018-10-10 41.78 41.815 41.75 41.77 244,905
2018-10-09 41.79 41.92 41.77 41.91 197,522
2018-10-08 41.79 41.80 41.75 41.785 191,616
2018-10-05 42.03 42.10 41.77 41.77 95,056
2018-10-04 41.84 41.92 41.81 41.85 165,620
2018-10-03 41.96 41.97 41.82 41.94 109,883
2018-10-02 41.78 41.84 41.74 41.83 163,632
2018-10-01 41.71 41.88 41.66 41.79 248,511
2018-09-28 41.675 41.775 41.675 41.775 27,229
2018-09-27 41.75 41.75 41.70 41.725 9,482
2018-09-26 41.70 41.70 41.60 41.675 17,203
2018-09-25 41.55 41.85 41.55 41.775 25,183
2018-09-24 41.45 41.60 41.45 41.55 31,494
2018-09-21 41.475 41.55 41.475 41.525 24,106
2018-09-20 41.50 41.60 41.50 41.525 19,256
2018-09-19 41.40 41.50 41.375 41.50 42,197
2018-09-18 41.35 41.50 41.35 41.425 19,533
2018-09-17 41.20 41.45 41.20 41.35 21,105
2018-09-14 41.35 41.35 41.20 41.225 15,397
2018-09-13 41.15 41.40 41.075 41.275 54,813
2018-09-12 40.95 41.05 40.70 41.05 65,376
2018-09-11 41.05 41.05 40.85 40.95 87,653
2018-09-10 41.30 41.30 40.975 41.00 62,423
2018-09-07 41.30 41.35 41.30 41.35 44,726
2018-09-06 41.40 41.40 41.225 41.225 33,747
2018-09-05 41.15 41.40 41.125 41.40 122,018

» 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.