Aspen Insurance Holdings Limited (AHL) Historical Stock Data

Historical Data

In the past 30 trading days, AHL is down 0.00% a day on average. There have been 17 days where Aspen Insurance Holdings Limited closed green and 13 days where AHL closed red.

Date	Open	Close	Change	Low	High	Volume
2019-02-14	42.74	42.74	↑$0.00 (0.00%)	42.73	42.75	20.70M
2019-02-13	42.55	42.51	↓$0.04 (-0.09%)	42.45	42.55	374.76K
2019-02-12	42.55	42.54	↓$0.01 (-0.02%)	42.51	42.56	510.43K
2019-02-11	42.54	42.54	↑$0.00 (0.00%)	42.50	42.55	272.95K
2019-02-08	42.49	42.56	↑$0.07 (0.16%)	42.47	42.56	873.46K
2019-02-07	42.43	42.53	↑$0.10 (0.24%)	42.40	42.53	3.96M
2019-02-06	41.84	41.99	↑$0.15 (0.36%)	41.82	42.07	538.62K
2019-02-05	41.89	41.83	↓$0.06 (-0.14%)	41.80	41.93	869.74K
2019-02-04	41.85	41.89	↑$0.04 (0.10%)	41.80	41.98	0.99M
2019-02-01	41.77	41.85	↑$0.08 (0.19%)	41.73	41.87	507.76K
2019-01-31	41.78	41.73	↓$0.05 (-0.12%)	41.54	41.87	1.12M
2019-01-30	41.83	41.77	↓$0.06 (-0.14%)	41.76	41.89	1.05M
2019-01-29	41.90	41.81	↓$0.09 (-0.21%)	41.80	41.96	769.37K
2019-01-28	41.85	41.87	↑$0.02 (0.05%)	41.80	41.97	513.59K
2019-01-25	42.16	41.86	↓$0.30 (-0.71%)	41.76	42.16	1.87M
2019-01-24	42.24	42.07	↓$0.17 (-0.40%)	42.02	42.25	1.28M
2019-01-23	42.26	42.23	↓$0.03 (-0.07%)	42.21	42.28	1.17M
2019-01-22	42.26	42.25	↓$0.01 (-0.02%)	42.24	42.28	550.40K
2019-01-18	42.23	42.27	↑$0.04 (0.09%)	42.22	42.30	445.56K
2019-01-17	42.24	42.22	↓$0.02 (-0.05%)	42.22	42.26	784.97K
2019-01-16	42.24	42.24	↑$0.00 (0.00%)	42.22	42.25	0.93M
2019-01-15	42.22	42.24	↑$0.02 (0.05%)	42.22	42.25	0.90M
2019-01-14	42.23	42.21	↓$0.02 (-0.05%)	42.19	42.26	391.70K
2019-01-11	42.22	42.25	↑$0.03 (0.07%)	42.21	42.25	494.90K
2019-01-10	42.18	42.23	↑$0.05 (0.12%)	42.16	42.25	475.81K
2019-01-09	42.17	42.19	↑$0.02 (0.05%)	42.12	42.21	1.02M
2019-01-08	42.10	42.15	↑$0.05 (0.12%)	42.07	42.20	0.97M
2019-01-07	42.09	42.07	↓$0.02 (-0.05%)	42.03	42.13	751.60K
2019-01-04	42.06	42.11	↑$0.05 (0.12%)	42.04	42.16	463.03K
2019-01-03	41.93	42.08	↑$0.15 (0.36%)	41.87	42.13	661.25K