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 (%)
Nov 30, 2016 51.65 51.80 50.73 50.95 393,507 -0.45(-0.88%)
Nov 29, 2016 52.00 52.35 51.35 51.40 318,246 -0.45(-0.87%)
Nov 28, 2016 52.30 52.40 51.80 51.85 396,761 -0.40(-0.77%)
Nov 25, 2016 52.10 52.40 51.95 52.25 105,824 +0.10(+0.19%)
Nov 23, 2016 52.15 52.15 52.15 0 +0.30(+0.58%)
Nov 22, 2016 52.20 52.20 51.60 51.85 221,133 +0.05(+0.10%)
Nov 21, 2016 51.35 51.80 51.10 51.80 228,318 +0.55(+1.07%)
Nov 18, 2016 51.25 51.60 51.00 51.25 306,843 +0.25(+0.49%)
Nov 17, 2016 51.30 51.40 50.65 51.00 272,885 -0.10(-0.20%)
Nov 16, 2016 51.30 51.30 50.60 51.10 274,835 -0.30(-0.58%)
Nov 15, 2016 51.85 51.85 51.20 51.40 274,314 -0.40(-0.77%)
Nov 14, 2016 51.50 51.85 51.10 51.80 263,969 +0.85(+1.67%)
Nov 11, 2016 50.15 51.00 49.80 50.95 221,194 +1.00(+2.00%)
Nov 10, 2016 49.60 49.98 48.85 49.95 256,474 +0.85(+1.73%)
Nov 09, 2016 48.95 49.10 48.15 49.10 183,816 +0.40(+0.82%)
Nov 08, 2016 47.95 48.80 47.75 48.70 391,426 +0.45(+0.93%)
Nov 07, 2016 48.45 48.50 48.10 48.25 202,273 +0.65(+1.37%)
Nov 04, 2016 47.65 48.15 47.15 47.60 230,659 -0.15(-0.31%)
Nov 03, 2016 47.50 47.95 47.35 47.75 229,414 +0.40(+0.84%)
Nov 02, 2016 47.85 48.05 47.15 47.35 270,971 -0.65(-1.35%)
Nov 01, 2016 48.20 48.50 47.50 48.00 282,210 -0.25(-0.52%)
Oct 31, 2016 48.05 48.35 47.75 48.25 260,819 +0.48(+1.00%)
Oct 28, 2016 48.20 48.47 47.43 47.77 242,494 -0.50(-1.04%)
Oct 27, 2016 48.97 49.00 48.19 48.27 247,432 -0.49(-1.00%)
Oct 26, 2016 49.35 49.48 48.70 48.76 300,382 -0.53(-1.08%)
Oct 25, 2016 49.03 49.59 48.85 49.29 295,683 +0.34(+0.69%)
Oct 24, 2016 49.64 49.64 48.94 48.95 238,625 -0.24(-0.49%)
Oct 21, 2016 48.71 49.21 48.62 49.19 263,534 +0.15(+0.31%)
Oct 20, 2016 49.37 49.53 48.92 49.04 213,448 -0.51(-1.03%)
Oct 19, 2016 49.73 49.91 49.36 49.55 212,906 -0.03(-0.06%)
Oct 18, 2016 50.41 50.41 49.55 49.58 205,790 -0.28(-0.56%)
Oct 17, 2016 49.73 50.00 49.73 49.86 122,794 +0.21(+0.42%)
Oct 14, 2016 50.00 50.07 49.43 49.65 189,877 +0.03(+0.06%)
Oct 13, 2016 49.18 49.80 49.10 49.62 248,378 +0.11(+0.22%)
Oct 12, 2016 49.48 49.72 49.35 49.51 201,002 +0.10(+0.20%)
Oct 11, 2016 49.51 49.61 49.22 49.41 242,801 -0.08(-0.16%)
Oct 10, 2016 49.10 49.72 49.25 49.49 221,705 +0.39(+0.79%)
Oct 07, 2016 48.09 49.15 48.09 49.10 306,352 +1.13(+2.36%)
Oct 06, 2016 48.60 48.70 47.91 47.97 390,990 -0.70(-1.44%)
Oct 05, 2016 48.20 48.82 48.10 48.67 639,161 +0.82(+1.71%)
Oct 04, 2016 46.33 48.45 46.07 47.85 857,926 +1.51(+3.26%)
Oct 03, 2016 46.35 46.60 46.23 46.34 206,020 -0.25(-0.54%)
Sep 30, 2016 46.69 47.07 46.20 46.59 316,107 +0.19(+0.41%)
Sep 29, 2016 46.88 47.02 46.40 46.40 172,341 -0.63(-1.34%)
Sep 28, 2016 46.48 47.08 46.34 47.03 225,630 +0.78(+1.69%)
Sep 27, 2016 45.80 46.29 45.72 46.25 266,803 +0.42(+0.92%)
Sep 26, 2016 46.11 46.28 45.65 45.83 236,940 -0.47(-1.02%)
Sep 23, 2016 46.62 46.98 46.17 46.30 316,298 -0.66(-1.41%)
Sep 22, 2016 46.43 47.03 46.28 46.96 277,549 +0.64(+1.38%)
Sep 21, 2016 45.11 46.53 44.91 46.32 624,051 +1.42(+3.16%)
Sep 20, 2016 44.52 45.07 44.35 44.90 309,538 +0.64(+1.45%)
Sep 19, 2016 44.19 44.46 44.08 44.26 162,174 +0.18(+0.41%)
Sep 16, 2016 44.43 44.67 44.05 44.08 429,588 -0.60(-1.34%)
Sep 15, 2016 44.55 44.89 44.29 44.68 478,830 +0.03(+0.07%)
Sep 14, 2016 45.22 45.36 44.56 44.65 421,392 -0.59(-1.30%)
Sep 13, 2016 45.66 45.66 45.16 45.24 448,053 -0.58(-1.27%)
Sep 12, 2016 45.42 46.02 45.38 45.82 406,856 +0.18(+0.39%)
Sep 09, 2016 46.67 46.69 45.62 45.64 335,049 -1.28(-2.73%)
Sep 08, 2016 47.34 47.47 46.91 46.92 526,403 -0.48(-1.01%)
Sep 07, 2016 46.77 47.46 46.15 47.40 367,642 +0.64(+1.37%)
Sep 06, 2016 46.74 46.98 46.45 46.76 210,972 +0.10(+0.21%)
Sep 02, 2016 46.31 46.66 46.66 46.66 271,100 +0.38(+0.82%)
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.