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 |
| Sep 26, 2018 | $41.80 | $41.80 | $41.58 | $41.65 | 667 636 |
| Sep 25, 2018 | $41.55 | $41.90 | $41.55 | $41.75 | 736 950 |
| Sep 24, 2018 | $41.45 | $41.65 | $41.43 | $41.60 | 723 202 |
| Sep 21, 2018 | $41.55 | $41.55 | $41.40 | $41.50 | 784 072 |
| Sep 20, 2018 | $41.45 | $41.65 | $41.40 | $41.55 | 654 200 |
| Sep 19, 2018 | $41.40 | $41.55 | $41.35 | $41.45 | 676 900 |
| Sep 18, 2018 | $41.30 | $41.50 | $41.30 | $41.45 | 1 016 933 |
| Sep 17, 2018 | $41.20 | $41.45 | $41.20 | $41.30 | 866 866 |
| Sep 14, 2018 | $41.25 | $41.40 | $41.20 | $41.20 | 644 436 |
| Sep 13, 2018 | $41.00 | $41.45 | $41.00 | $41.30 | 1 092 091 |
| Sep 12, 2018 | $40.90 | $41.05 | $40.70 | $41.00 | 1 806 500 |
| Sep 11, 2018 | $41.00 | $41.05 | $40.80 | $40.90 | 1 842 621 |
| Sep 10, 2018 | $41.30 | $41.33 | $40.95 | $40.95 | 2 952 948 |
| Sep 07, 2018 | $41.30 | $41.40 | $41.25 | $41.35 | 1 416 606 |
| Sep 06, 2018 | $41.35 | $41.45 | $41.20 | $41.25 | 1 226 300 |
| Sep 05, 2018 | $41.15 | $41.45 | $41.10 | $41.40 | 2 099 411 |
| Sep 04, 2018 | $41.10 | $41.20 | $41.05 | $41.10 | 4 313 023 |
| Aug 31, 2018 | $41.15 | $41.20 | $41.10 | $41.15 | 4 005 633 |
| Aug 30, 2018 | $41.15 | $41.20 | $41.10 | $41.10 | 1 836 237 |
| Aug 29, 2018 | $41.05 | $41.25 | $41.00 | $41.10 | 4 991 747 |
| Aug 28, 2018 | $41.00 | $41.30 | $40.85 | $41.00 | 20 217 357 |
| Aug 27, 2018 | $38.90 | $40.55 | $38.55 | $40.10 | 2 015 858 |
| Aug 24, 2018 | $37.45 | $38.55 | $37.43 | $38.40 | 506 422 |
| Aug 23, 2018 | $37.10 | $37.55 | $37.10 | $37.40 | 282 198 |
| Aug 22, 2018 | $37.70 | $37.70 | $37.03 | $37.15 | 651 967 |
