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 (%)
Oct 31, 2013 40.00 40.00 38.89 39.01 476,879 -0.18(-0.46%)
Oct 30, 2013 39.43 39.43 39.11 39.19 371,889 -0.27(-0.68%)
Oct 29, 2013 39.33 39.54 39.18 39.46 708,778 +0.33(+0.84%)
Oct 28, 2013 38.83 39.16 38.64 39.13 368,897 +0.30(+0.77%)
Oct 25, 2013 38.71 38.86 38.66 38.83 401,670 +0.08(+0.21%)
Oct 24, 2013 38.77 38.92 38.61 38.75 392,708 -0.04(-0.10%)
Oct 23, 2013 38.80 38.81 38.36 38.79 384,875 -0.20(-0.51%)
Oct 22, 2013 38.69 39.20 38.32 38.99 539,949 +0.54(+1.40%)
Oct 21, 2013 38.15 38.62 38.15 38.45 351,495 +0.21(+0.55%)
Oct 18, 2013 38.31 38.31 38.12 38.24 270,553 -0.03(-0.08%)
Oct 17, 2013 37.90 38.35 37.89 38.27 418,582 +0.24(+0.63%)
Oct 16, 2013 37.51 38.08 37.33 38.03 325,365 +0.71(+1.90%)
Oct 15, 2013 37.69 37.74 37.32 37.32 225,819 -0.34(-0.90%)
Oct 14, 2013 37.13 37.68 37.13 37.66 416,201 +0.43(+1.15%)
Oct 11, 2013 36.93 37.24 36.80 37.23 307,788 +0.36(+0.98%)
Oct 10, 2013 36.37 36.89 36.16 36.87 344,382 +0.85(+2.36%)
Oct 09, 2013 36.21 36.26 35.98 36.02 668,171 -0.19(-0.52%)
Oct 08, 2013 36.38 36.40 36.21 36.21 332,296 -0.12(-0.33%)
Oct 07, 2013 36.23 36.63 35.94 36.33 389,125 +0.02(+0.06%)
Oct 04, 2013 36.04 36.39 35.95 36.31 474,932 +0.26(+0.72%)
Oct 03, 2013 36.67 36.67 36.03 36.05 541,958 -0.60(-1.64%)
Oct 02, 2013 35.37 36.65 35.37 36.65 542,394 +0.35(+0.96%)
Oct 01, 2013 36.41 36.71 36.28 36.30 888,847 -0.08(-0.22%)
Sep 27, 2013 36.44 36.47 36.31 36.38 485,098 -0.10(-0.27%)
Sep 26, 2013 36.45 36.70 36.35 36.48 456,942 +0.05(+0.14%)
Sep 25, 2013 36.38 36.64 36.29 36.43 612,117 +0.11(+0.30%)
Sep 24, 2013 36.85 36.95 36.31 36.32 766,535 -0.59(-1.60%)
Sep 23, 2013 36.89 37.18 36.78 36.91 483,173 -0.02(-0.05%)
Sep 20, 2013 37.02 37.13 36.90 36.93 624,103 +0.03(+0.08%)
Sep 19, 2013 36.98 37.15 36.87 36.90 216,259 -0.08(-0.22%)
Sep 18, 2013 36.63 37.00 36.42 36.98 334,075 +0.35(+0.96%)
Sep 17, 2013 36.57 36.75 36.43 36.63 262,362 +0.13(+0.36%)
Sep 16, 2013 36.38 36.70 36.20 36.50 324,651 +0.30(+0.83%)
Sep 13, 2013 36.13 36.36 36.07 36.20 283,712 +0.16(+0.44%)
Sep 12, 2013 36.29 36.34 35.98 36.04 328,365 -0.28(-0.77%)
Sep 11, 2013 35.95 36.32 35.73 36.32 419,512 +0.37(+1.03%)
Sep 10, 2013 35.53 35.97 35.50 35.95 470,025 +0.49(+1.38%)
Sep 09, 2013 35.26 35.47 35.12 35.46 324,467 +0.32(+0.91%)
Sep 06, 2013 35.20 35.34 34.84 35.14 460,475 +0.03(+0.09%)
Sep 05, 2013 35.02 35.23 34.84 35.11 389,963 +0.04(+0.11%)
Sep 04, 2013 35.01 35.29 34.90 35.07 598,173 +0.07(+0.20%)
Sep 03, 2013 35.83 35.90 34.81 35.00 1,096,266 -0.57(-1.60%)
Aug 30, 2013 35.93 35.95 35.52 35.57 338,651 -0.37(-1.03%)
Aug 29, 2013 35.87 36.11 35.69 35.94 159,062 -0.02(-0.06%)
Aug 28, 2013 36.01 36.06 35.82 35.96 345,353 -0.06(-0.17%)
Aug 27, 2013 36.10 36.19 35.95 36.02 378,891 -0.29(-0.80%)
Aug 26, 2013 36.57 36.74 36.29 36.31 396,900 -0.26(-0.71%)
Aug 23, 2013 36.52 36.61 36.26 36.57 242,764 +0.07(+0.19%)
Aug 22, 2013 36.24 36.59 36.09 36.50 280,882 +0.26(+0.72%)
Aug 21, 2013 36.52 36.52 36.10 36.24 293,259 -0.33(-0.90%)
Aug 20, 2013 36.16 36.66 36.03 36.57 387,122 +0.41(+1.13%)
Aug 19, 2013 36.18 36.35 35.85 36.16 415,513 -0.03(-0.08%)
Aug 16, 2013 36.10 36.36 35.95 36.19 450,990 +0.05(+0.14%)
Aug 15, 2013 36.42 36.42 35.88 36.14 503,074 -0.46(-1.26%)
Aug 14, 2013 36.50 36.70 36.48 36.60 505,810 +0.11(+0.30%)
Aug 13, 2013 36.34 36.55 36.21 36.49 890,058 +0.15(+0.41%)
Aug 12, 2013 36.14 36.38 36.14 36.34 638,705 +0.09(+0.25%)
Aug 09, 2013 36.35 36.65 36.22 36.25 494,758 -0.10(-0.28%)
Aug 08, 2013 36.49 36.60 36.06 36.35 824,905 -0.05(-0.14%)
Aug 07, 2013 36.52 36.76 36.13 36.40 434,697 -0.33(-0.90%)
Aug 06, 2013 37.07 37.18 36.60 36.73 484,515 -0.36(-0.97%)
Aug 05, 2013 37.15 37.19 36.93 37.09 494,889 -0.13(-0.35%)
Aug 02, 2013 37.54 38.04 37.15 37.22 686,807 -0.32(-0.85%)
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.