NYSE:AHL
Delisted
Aspen Insurance Holdings Limited Fund Price (Quote)
$42.74
+0 (+0%)
At Close: Mar 28, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.74 | $42.74 | Thursday, 28th Mar 2019 AHL stock ended at $42.74. During the day the stock fluctuated 0% from a day low at $42.74 to a day high of $42.74. |
| 90 days | $41.54 | $42.75 | |
| 52 weeks | $36.45 | $45.90 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2018 | $41.00 | $42.15 | $41.00 | $41.90 | 505 273 |
| May 03, 2018 | $40.85 | $42.35 | $40.15 | $41.15 | 1 083 574 |
| May 02, 2018 | $43.00 | $43.20 | $41.45 | $41.60 | 812 692 |
| May 01, 2018 | $42.40 | $43.10 | $42.20 | $43.00 | 917 813 |
| Apr 30, 2018 | $43.10 | $43.30 | $42.30 | $42.45 | 531 700 |
| Apr 27, 2018 | $44.60 | $45.60 | $42.20 | $43.00 | 2 481 131 |
| Apr 26, 2018 | $44.30 | $44.90 | $44.00 | $44.50 | 700 200 |
| Apr 25, 2018 | $44.25 | $44.45 | $43.80 | $44.30 | 591 100 |
| Apr 24, 2018 | $43.75 | $44.38 | $43.65 | $44.30 | 559 156 |
| Apr 23, 2018 | $44.15 | $44.65 | $43.70 | $43.85 | 499 100 |
| Apr 20, 2018 | $43.75 | $44.00 | $43.50 | $43.85 | 372 838 |
| Apr 19, 2018 | $43.70 | $44.55 | $43.50 | $43.70 | 580 706 |
| Apr 18, 2018 | $44.05 | $44.25 | $43.55 | $43.70 | 673 421 |
| Apr 17, 2018 | $44.05 | $44.63 | $43.97 | $44.05 | 552 700 |
| Apr 16, 2018 | $44.10 | $44.30 | $43.65 | $43.95 | 848 008 |
| Apr 13, 2018 | $44.50 | $44.50 | $43.85 | $44.05 | 535 700 |
| Apr 12, 2018 | $44.50 | $44.70 | $43.90 | $44.35 | 597 457 |
| Apr 11, 2018 | $44.05 | $44.45 | $43.90 | $44.35 | 541 965 |
| Apr 10, 2018 | $44.60 | $44.70 | $44.10 | $44.20 | 821 524 |
| Apr 09, 2018 | $44.20 | $44.80 | $43.65 | $44.25 | 706 200 |
| Apr 06, 2018 | $44.50 | $45.05 | $43.40 | $44.10 | 1 373 025 |
| Apr 05, 2018 | $45.20 | $45.20 | $44.55 | $44.70 | 447 848 |
| Apr 04, 2018 | $44.45 | $45.08 | $44.45 | $45.00 | 880 832 |
| Apr 03, 2018 | $45.40 | $45.45 | $44.90 | $45.05 | 1 356 747 |
| Apr 02, 2018 | $45.00 | $45.90 | $44.75 | $45.35 | 829 543 |
