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 |
| Jun 11, 2018 | $43.05 | $43.40 | $42.50 | $42.60 | 330 386 |
| Jun 08, 2018 | $43.60 | $43.65 | $42.30 | $43.00 | 1 247 400 |
| Jun 07, 2018 | $43.70 | $43.70 | $43.40 | $43.60 | 586 915 |
| Jun 06, 2018 | $43.50 | $43.70 | $43.33 | $43.50 | 799 735 |
| Jun 05, 2018 | $43.85 | $43.90 | $43.30 | $43.50 | 825 741 |
| Jun 04, 2018 | $43.55 | $43.90 | $43.30 | $43.90 | 529 902 |
| Jun 01, 2018 | $43.65 | $43.90 | $43.25 | $43.50 | 258 700 |
| May 31, 2018 | $43.65 | $43.80 | $43.30 | $43.40 | 533 500 |
| May 30, 2018 | $43.65 | $43.93 | $43.40 | $43.75 | 406 100 |
| May 29, 2018 | $43.15 | $43.60 | $43.08 | $43.45 | 603 775 |
| May 25, 2018 | $42.65 | $43.45 | $42.65 | $43.30 | 491 800 |
| May 24, 2018 | $43.25 | $43.25 | $42.65 | $42.80 | 488 400 |
| May 23, 2018 | $43.30 | $43.50 | $43.10 | $43.20 | 295 800 |
| May 22, 2018 | $43.40 | $44.10 | $43.18 | $43.30 | 720 426 |
| May 21, 2018 | $43.00 | $43.50 | $43.00 | $43.45 | 377 985 |
| May 18, 2018 | $43.05 | $43.40 | $42.70 | $43.00 | 302 543 |
| May 17, 2018 | $43.05 | $43.50 | $42.70 | $42.90 | 318 079 |
| May 16, 2018 | $43.30 | $43.75 | $42.95 | $43.40 | 369 700 |
| May 15, 2018 | $42.65 | $43.63 | $42.60 | $43.15 | 405 311 |
| May 14, 2018 | $43.20 | $43.25 | $42.65 | $42.85 | 415 438 |
| May 11, 2018 | $42.95 | $43.60 | $42.95 | $43.20 | 422 453 |
| May 10, 2018 | $43.00 | $43.23 | $42.55 | $43.15 | 596 152 |
| May 09, 2018 | $43.30 | $43.32 | $42.75 | $42.80 | 410 600 |
| May 08, 2018 | $43.25 | $43.45 | $42.95 | $43.20 | 429 600 |
| May 07, 2018 | $41.90 | $45.40 | $41.50 | $43.20 | 2 151 673 |
