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, 2018 41.81 41.90 41.67 41.86 945,900 +0.00(+0.00%)
Nov 29, 2018 41.83 41.88 41.63 41.86 374,463 -0.02(-0.05%)
Nov 28, 2018 41.77 41.95 41.65 41.88 1,397,027 +0.23(+0.55%)
Nov 27, 2018 41.89 41.99 41.50 41.65 806,533 -0.21(-0.50%)
Nov 26, 2018 41.70 42.07 41.65 41.86 1,134,169 +0.34(+0.82%)
Nov 23, 2018 41.60 41.82 41.48 41.52 207,700 -0.08(-0.19%)
Nov 21, 2018 41.60 41.60 41.60 0 +0.08(+0.19%)
Nov 20, 2018 41.24 41.64 41.23 41.52 1,454,977 +0.20(+0.48%)
Nov 19, 2018 41.15 41.51 41.15 41.32 706,918 +0.06(+0.15%)
Nov 16, 2018 41.23 41.31 41.10 41.26 643,700 -0.10(-0.24%)
Nov 15, 2018 41.14 41.38 41.00 41.36 702,797 +0.23(+0.56%)
Nov 14, 2018 41.51 41.58 41.12 41.13 1,267,814 -0.30(-0.72%)
Nov 13, 2018 41.50 41.67 41.31 41.43 1,078,264 -0.04(-0.10%)
Nov 12, 2018 41.86 41.90 41.33 41.47 2,061,262 -0.37(-0.88%)
Nov 09, 2018 42.03 42.10 41.82 41.84 552,300 -0.22(-0.52%)
Nov 08, 2018 42.05 42.15 41.45 42.06 499,270 -0.02(-0.05%)
Nov 07, 2018 42.05 42.10 42.03 42.08 427,098 +0.03(+0.07%)
Nov 06, 2018 41.99 42.08 41.99 42.05 868,232 +0.05(+0.12%)
Nov 05, 2018 41.91 42.02 41.91 42.00 538,636 +0.06(+0.14%)
Nov 02, 2018 41.95 41.98 41.89 41.94 631,600 -0.01(-0.02%)
Nov 01, 2018 41.89 41.99 41.84 41.95 609,025 +0.07(+0.17%)
Oct 31, 2018 41.87 41.90 41.81 41.88 696,607 +0.07(+0.17%)
Oct 30, 2018 41.71 41.94 41.71 41.81 952,929 +0.16(+0.38%)
Oct 29, 2018 41.71 41.77 41.65 41.65 1,438,777 -0.05(-0.12%)
Oct 26, 2018 41.65 41.74 41.65 41.70 1,524,400 +0.01(+0.02%)
Oct 25, 2018 41.68 41.74 41.57 41.69 1,680,389 +0.05(+0.12%)
Oct 24, 2018 41.72 41.76 41.57 41.64 2,066,680 -0.06(-0.14%)
Oct 23, 2018 41.77 41.80 41.60 41.70 1,015,892 -0.13(-0.31%)
Oct 22, 2018 41.92 41.92 41.81 41.83 499,500 -0.04(-0.10%)
Oct 19, 2018 41.81 41.94 41.71 41.87 337,600 +0.03(+0.07%)
Oct 18, 2018 41.90 41.94 41.71 41.84 906,631 -0.07(-0.17%)
Oct 17, 2018 41.95 42.00 41.85 41.91 537,859 -0.07(-0.17%)
Oct 16, 2018 41.85 42.03 41.76 41.98 599,341 +0.14(+0.33%)
Oct 15, 2018 41.75 41.89 41.71 41.84 551,197 -0.06(-0.14%)
Oct 12, 2018 41.68 41.95 41.57 41.90 616,000 +0.27(+0.65%)
Oct 11, 2018 41.76 41.83 41.54 41.63 1,582,131 -0.13(-0.31%)
Oct 10, 2018 41.85 41.88 41.74 41.76 1,281,515 -0.17(-0.41%)
Oct 09, 2018 41.76 41.95 41.66 41.93 951,932 +0.14(+0.34%)
Oct 08, 2018 41.85 41.86 41.73 41.79 1,367,730 +0.04(+0.10%)
Oct 05, 2018 41.88 42.16 41.75 41.75 682,500 -0.11(-0.26%)
Oct 04, 2018 41.89 41.96 41.80 41.86 905,406 -0.07(-0.17%)
Oct 03, 2018 41.85 42.02 41.82 41.93 976,047 +0.13(+0.31%)
Oct 02, 2018 41.75 41.86 41.73 41.80 956,308 +0.05(+0.12%)
Oct 01, 2018 41.77 41.92 41.65 41.75 2,097,813 -0.05(-0.12%)
Sep 28, 2018 41.70 41.80 41.65 41.80 668,900 +0.15(+0.36%)
Sep 27, 2018 41.70 41.80 41.65 41.65 485,888 +0.00(+0.00%)
Sep 26, 2018 41.80 41.80 41.58 41.65 667,636 -0.10(-0.24%)
Sep 25, 2018 41.55 41.90 41.55 41.75 736,950 +0.15(+0.36%)
Sep 24, 2018 41.45 41.65 41.42 41.60 723,202 +0.10(+0.24%)
Sep 21, 2018 41.55 41.55 41.40 41.50 784,000 -0.05(-0.12%)
Sep 20, 2018 41.45 41.65 41.40 41.55 654,281 +0.10(+0.24%)
Sep 19, 2018 41.40 41.55 41.35 41.45 676,927 +0.00(+0.00%)
Sep 18, 2018 41.30 41.50 41.30 41.45 1,016,933 +0.15(+0.36%)
Sep 17, 2018 41.20 41.45 41.20 41.30 867,866 +0.10(+0.24%)
Sep 14, 2018 41.25 41.40 41.20 41.20 644,400 -0.10(-0.24%)
Sep 13, 2018 41.00 41.45 41.00 41.30 1,093,693 +0.30(+0.73%)
Sep 12, 2018 40.90 41.05 40.70 41.00 1,806,567 +0.10(+0.24%)
Sep 11, 2018 41.00 41.05 40.80 40.90 1,842,621 -0.05(-0.12%)
Sep 10, 2018 41.30 41.33 40.95 40.95 2,952,948 -0.40(-0.97%)
Sep 07, 2018 41.30 41.40 41.25 41.35 1,416,600 +0.10(+0.24%)
Sep 06, 2018 41.35 41.45 41.20 41.25 1,226,344 -0.15(-0.36%)
Sep 05, 2018 41.15 41.45 41.10 41.40 2,099,411 +0.30(+0.73%)
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.