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 (%)
Jan 31, 2014 38.95 39.29 38.81 38.90 419,238 -0.50(-1.27%)
Jan 30, 2014 39.17 39.50 38.92 39.40 262,262 +0.51(+1.31%)
Jan 29, 2014 38.90 39.12 38.78 38.89 471,976 -0.21(-0.54%)
Jan 28, 2014 38.58 39.11 38.58 39.10 272,547 +0.54(+1.40%)
Jan 27, 2014 38.72 38.85 38.25 38.56 335,074 -0.10(-0.26%)
Jan 24, 2014 39.36 39.51 38.66 38.66 267,523 -0.89(-2.25%)
Jan 23, 2014 39.83 39.88 39.46 39.55 276,753 -0.49(-1.22%)
Jan 22, 2014 39.99 40.16 39.94 40.04 349,274 +0.15(+0.38%)
Jan 21, 2014 40.03 40.11 39.59 39.89 327,669 +0.16(+0.40%)
Jan 17, 2014 39.88 39.73 39.73 39.73 333,300 -0.23(-0.58%)
Jan 16, 2014 40.33 40.36 39.93 39.96 347,213 -0.48(-1.19%)
Jan 15, 2014 40.55 40.66 40.44 40.44 371,019 -0.11(-0.27%)
Jan 14, 2014 40.47 40.75 40.34 40.55 475,289 +0.16(+0.40%)
Jan 13, 2014 40.92 40.93 40.33 40.39 348,009 -0.52(-1.27%)
Jan 10, 2014 40.97 41.18 40.76 40.91 512,733 +0.06(+0.15%)
Jan 09, 2014 40.80 41.01 40.70 40.85 473,132 +0.11(+0.27%)
Jan 08, 2014 40.45 40.85 40.28 40.74 791,573 +0.30(+0.74%)
Jan 07, 2014 40.17 40.66 40.02 40.44 429,260 +0.29(+0.72%)
Jan 06, 2014 40.68 40.77 40.14 40.15 544,412 -0.39(-0.96%)
Jan 03, 2014 40.43 40.74 40.39 40.54 447,209 +0.21(+0.52%)
Jan 02, 2014 41.34 41.38 40.29 40.33 473,667 -0.98(-2.37%)
Dec 31, 2013 41.28 41.31 41.31 41.31 245,500 +0.16(+0.39%)
Dec 30, 2013 40.90 41.18 40.89 41.15 262,761 +0.26(+0.64%)
Dec 27, 2013 40.69 40.94 40.66 40.89 219,904 +0.04(+0.10%)
Dec 26, 2013 40.96 41.14 40.74 40.85 164,020 +0.02(+0.05%)
Dec 24, 2013 40.34 40.88 40.34 40.83 116,137 +0.43(+1.06%)
Dec 23, 2013 40.72 40.82 40.31 40.40 400,933 -0.12(-0.30%)
Dec 20, 2013 40.15 40.59 40.13 40.52 715,086 +0.29(+0.72%)
Dec 19, 2013 39.97 40.31 39.69 40.23 427,372 +0.32(+0.80%)
Dec 18, 2013 39.81 39.93 39.43 39.91 575,706 +0.19(+0.48%)
Dec 17, 2013 39.99 40.10 39.32 39.72 740,066 -0.20(-0.50%)
Dec 16, 2013 40.02 40.60 39.09 39.92 1,065,529 -0.68(-1.67%)
Dec 13, 2013 40.77 40.90 40.38 40.60 687,051 -0.05(-0.12%)
Dec 12, 2013 40.46 40.71 40.38 40.65 681,104 +0.20(+0.49%)
Dec 11, 2013 40.62 40.79 40.42 40.45 955,421 -0.15(-0.37%)
Dec 10, 2013 40.76 41.02 40.59 40.60 434,175 -0.19(-0.47%)
Dec 09, 2013 41.03 41.12 40.71 40.79 346,252 -0.04(-0.10%)
Dec 06, 2013 40.37 40.90 40.37 40.83 392,701 +0.68(+1.69%)
Dec 05, 2013 40.13 40.25 39.90 40.15 605,037 -0.04(-0.10%)
Dec 04, 2013 40.42 40.56 39.78 40.19 307,601 -0.31(-0.77%)
Dec 03, 2013 40.51 40.61 40.25 40.50 407,277 -0.17(-0.42%)
Dec 02, 2013 40.63 40.82 40.35 40.67 630,801 +0.25(+0.62%)
Nov 29, 2013 40.61 40.74 40.40 40.42 155,815 -0.12(-0.30%)
Nov 27, 2013 40.51 40.70 40.33 40.54 259,275 +0.06(+0.15%)
Nov 26, 2013 40.89 40.94 40.38 40.48 456,536 -0.37(-0.91%)
Nov 25, 2013 40.63 40.97 40.60 40.85 247,666 +0.34(+0.84%)
Nov 22, 2013 40.20 40.51 40.09 40.51 259,391 +0.26(+0.65%)
Nov 21, 2013 39.96 40.31 39.77 40.25 257,187 +0.39(+0.98%)
Nov 20, 2013 39.91 40.04 39.76 39.86 278,566 -0.04(-0.10%)
Nov 19, 2013 40.01 40.09 39.64 39.90 406,885 -0.10(-0.25%)
Nov 18, 2013 40.05 40.13 39.89 40.00 477,014 +0.00(+0.00%)
Nov 15, 2013 40.17 40.17 39.88 40.00 301,076 -0.18(-0.45%)
Nov 14, 2013 40.00 40.29 40.00 40.18 291,467 +0.54(+1.36%)
Nov 12, 2013 39.74 39.80 39.40 39.64 357,626 -0.12(-0.30%)
Nov 11, 2013 39.64 39.92 39.52 39.76 534,283 +0.25(+0.63%)
Nov 08, 2013 39.34 39.56 39.03 39.51 1,486,480 +0.46(+1.18%)
Nov 07, 2013 39.29 39.29 38.92 39.05 523,211 -0.15(-0.38%)
Nov 06, 2013 39.02 39.21 38.77 39.20 351,498 +0.45(+1.16%)
Nov 05, 2013 38.96 39.07 38.73 38.75 316,871 -0.23(-0.59%)
Nov 04, 2013 39.06 39.36 38.84 38.98 250,606 -0.06(-0.15%)
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.