Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Insurance Holdings (NY: AHL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 49.09 49.55 48.65 49.33 345,806 +0.39(+0.79%)
May 30, 2017 49.29 49.48 48.95 48.95 212,753 -0.49(-0.98%)
May 26, 2017 49.43 49.72 49.33 49.43 257,424 -0.10(-0.20%)
May 25, 2017 49.38 50.01 48.95 49.53 252,930 +0.29(+0.59%)
May 24, 2017 48.95 49.63 48.95 49.24 272,063 +0.29(+0.60%)
May 23, 2017 48.70 49.33 48.41 48.95 283,343 +0.39(+0.80%)
May 22, 2017 48.70 49.04 48.36 48.56 250,964 -0.10(-0.20%)
May 19, 2017 48.51 48.95 48.41 48.65 474,781 +0.10(+0.20%)
May 18, 2017 48.36 49.04 48.07 48.56 786,595 +0.24(+0.50%)
May 17, 2017 48.90 48.75 48.07 48.31 449,818 -0.58(-1.19%)
May 16, 2017 49.24 49.63 48.70 48.90 289,162 -0.34(-0.69%)
May 15, 2017 49.24 49.38 48.80 49.24 311,782 +0.24(+0.50%)
May 12, 2017 48.99 49.33 48.75 48.99 451,971 -0.05(-0.10%)
May 11, 2017 48.51 49.24 48.27 49.04 262,820 +0.34(+0.70%)
May 10, 2017 48.36 48.99 48.36 48.70 380,882 -0.01(-0.02%)
May 09, 2017 49.24 49.44 48.66 48.71 509,421 -0.53(-1.08%)
May 08, 2017 49.82 49.92 49.20 49.24 285,034 -0.58(-1.16%)
May 05, 2017 50.21 50.31 49.63 49.82 209,526 -0.24(-0.48%)
May 04, 2017 50.31 50.50 49.58 50.07 287,448 -0.19(-0.38%)
May 03, 2017 50.26 50.65 49.87 50.26 502,870 -0.24(-0.48%)
May 02, 2017 50.55 50.79 50.43 50.50 355,993 -0.05(-0.10%)
May 01, 2017 50.60 51.18 50.07 50.55 281,972 -0.05(-0.10%)
Apr 28, 2017 51.85 51.90 50.55 50.60 326,664 -1.40(-2.70%)
Apr 27, 2017 49.82 52.29 49.70 52.00 590,872 +1.88(+3.76%)
Apr 26, 2017 49.73 50.65 49.73 50.11 414,758 +0.34(+0.68%)
Apr 25, 2017 49.49 50.02 49.34 49.78 279,818 +0.48(+0.98%)
Apr 24, 2017 49.34 49.49 48.76 49.29 359,865 +0.53(+1.09%)
Apr 21, 2017 49.20 49.24 48.76 48.76 214,516 -0.48(-0.98%)
Apr 20, 2017 49.00 49.44 48.76 49.24 228,085 +0.29(+0.59%)
Apr 19, 2017 49.34 49.44 48.81 48.95 184,361 -0.29(-0.59%)
Apr 18, 2017 49.58 49.58 49.05 49.24 237,855 -0.34(-0.68%)
Apr 17, 2017 48.57 49.70 48.57 49.58 407,102 +1.06(+2.19%)
Apr 13, 2017 49.15 49.24 48.47 48.52 237,732 -0.68(-1.38%)
Apr 12, 2017 49.82 49.82 48.91 49.20 249,619 -0.53(-1.07%)
Apr 11, 2017 49.29 49.78 49.20 49.73 426,758 +0.34(+0.68%)
Apr 10, 2017 49.10 49.53 48.95 49.39 251,967 +0.24(+0.49%)
Apr 07, 2017 49.44 49.49 49.10 49.15 302,595 -0.39(-0.78%)
Apr 06, 2017 49.53 49.58 49.00 49.53 507,011 -0.10(-0.19%)
Apr 05, 2017 50.50 50.50 49.34 49.63 563,734 -0.68(-1.34%)
Apr 04, 2017 50.02 50.45 49.82 50.31 398,899 +0.19(+0.39%)
Apr 03, 2017 50.21 50.40 49.95 50.11 354,758 -0.19(-0.38%)
Mar 31, 2017 50.40 50.55 50.16 50.31 272,652 -0.14(-0.29%)
Mar 30, 2017 50.69 50.89 50.36 50.45 249,325 -0.29(-0.57%)
Mar 29, 2017 50.74 50.89 50.26 50.74 343,481 -0.05(-0.10%)
Mar 28, 2017 50.16 50.96 50.16 50.79 253,777 +0.44(+0.86%)
Mar 27, 2017 49.68 50.50 49.49 50.36 356,209 +0.10(+0.19%)
Mar 24, 2017 50.89 51.03 50.11 50.26 387,228 -0.58(-1.14%)
Mar 23, 2017 51.03 51.37 50.84 50.84 341,907 -0.24(-0.47%)
Mar 22, 2017 51.08 51.18 50.69 51.08 318,964 -0.10(-0.19%)
Mar 21, 2017 51.81 52.05 50.89 51.18 293,663 -0.72(-1.40%)
Mar 20, 2017 52.68 52.68 51.90 51.90 263,001 -0.77(-1.47%)
Mar 17, 2017 52.63 52.82 52.05 52.68 406,451 +0.19(+0.37%)
Mar 16, 2017 52.92 53.11 52.43 52.48 224,944 -0.43(-0.82%)
Mar 15, 2017 53.06 53.40 52.58 52.92 332,105 -0.10(-0.18%)
Mar 14, 2017 52.58 53.23 52.24 53.01 179,551 +0.10(+0.18%)
Mar 13, 2017 52.68 53.01 52.48 52.92 148,835 +0.10(+0.18%)
Mar 10, 2017 53.01 53.26 52.58 52.82 203,716 -0.19(-0.36%)
Mar 09, 2017 53.16 53.26 52.82 53.01 143,835 +0.00(+0.00%)
Mar 08, 2017 53.35 53.55 52.97 53.01 157,199 -0.15(-0.27%)
Mar 07, 2017 53.11 53.35 52.87 53.16 185,225 -0.15(-0.27%)
Mar 06, 2017 54.03 54.03 53.11 53.30 242,029 -1.16(-2.13%)
Mar 03, 2017 54.46 54.71 54.17 54.46 220,760 -0.10(-0.18%)
Mar 02, 2017 55.46 55.62 54.46 54.56 161,991 -1.06(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.