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 (%)
Feb 27, 2015 42.77 42.94 42.57 42.75 431,817 -0.02(-0.04%)
Feb 26, 2015 42.67 43.04 42.47 42.77 226,090 +0.15(+0.35%)
Feb 25, 2015 42.99 43.15 42.47 42.62 330,288 -0.34(-0.78%)
Feb 24, 2015 43.07 43.64 42.84 42.96 478,782 -0.11(-0.26%)
Feb 23, 2015 43.62 43.62 42.80 43.07 703,151 -0.72(-1.64%)
Feb 20, 2015 42.89 43.85 42.53 43.79 507,856 +0.81(+1.89%)
Feb 19, 2015 42.78 43.01 42.70 42.98 517,816 +0.02(+0.04%)
Feb 18, 2015 42.58 42.97 42.48 42.96 239,983 +0.28(+0.66%)
Feb 17, 2015 43.13 43.35 42.63 42.68 239,943 -0.44(-1.01%)
Feb 13, 2015 43.28 43.12 43.12 43.12 245,361 -0.27(-0.62%)
Feb 12, 2015 42.66 43.39 42.59 43.39 421,841 +1.00(+2.37%)
Feb 11, 2015 42.28 42.48 42.03 42.38 515,734 +0.14(+0.33%)
Feb 10, 2015 42.35 42.59 41.96 42.24 421,327 +0.23(+0.55%)
Feb 09, 2015 41.69 42.29 41.44 42.01 359,321 +0.14(+0.33%)
Feb 06, 2015 41.84 42.61 41.32 41.87 1,029,628 -0.11(-0.27%)
Feb 05, 2015 41.66 42.17 41.66 41.98 474,463 +0.31(+0.74%)
Feb 04, 2015 41.73 42.02 41.58 41.68 412,893 -0.10(-0.24%)
Feb 03, 2015 41.10 41.78 40.89 41.78 398,810 +0.73(+1.79%)
Feb 02, 2015 40.24 41.11 39.97 41.05 383,492 +0.83(+2.05%)
Jan 30, 2015 40.24 40.68 39.98 40.22 397,682 -0.38(-0.94%)
Jan 29, 2015 40.48 40.74 40.00 40.60 256,504 +0.08(+0.21%)
Jan 28, 2015 41.25 41.30 40.45 40.52 182,059 -0.53(-1.29%)
Jan 27, 2015 40.70 41.14 40.50 41.05 259,088 +0.03(+0.07%)
Jan 26, 2015 40.23 41.08 39.82 41.02 270,446 +0.72(+1.80%)
Jan 23, 2015 40.22 40.38 39.75 40.29 238,422 -0.03(-0.07%)
Jan 22, 2015 39.72 40.38 39.26 40.32 277,608 +0.86(+2.19%)
Jan 21, 2015 39.32 39.50 38.96 39.46 251,689 +0.17(+0.43%)
Jan 20, 2015 39.93 40.12 38.96 39.29 352,025 -0.55(-1.37%)
Jan 16, 2015 39.34 39.86 39.06 39.84 180,778 +0.40(+1.01%)
Jan 15, 2015 39.54 39.76 39.17 39.44 306,559 -0.09(-0.23%)
Jan 14, 2015 39.16 39.84 39.05 39.53 557,680 -0.79(-1.96%)
Jan 13, 2015 40.40 40.98 40.01 40.32 329,021 +0.26(+0.65%)
Jan 12, 2015 40.18 40.47 39.70 40.06 288,298 -0.08(-0.21%)
Jan 09, 2015 40.91 41.15 40.14 40.15 289,936 -0.77(-1.88%)
Jan 08, 2015 40.41 41.04 40.20 40.92 260,987 +0.99(+2.49%)
Jan 07, 2015 39.94 40.15 39.35 39.92 251,234 +0.18(+0.44%)
Jan 06, 2015 40.07 40.38 39.45 39.75 300,788 -0.15(-0.37%)
Jan 05, 2015 40.02 40.04 39.64 39.89 215,261 -0.39(-0.97%)
Jan 02, 2015 40.82 41.01 40.08 40.28 209,232 -0.35(-0.87%)
Dec 31, 2014 41.36 40.64 40.64 40.64 278,751 -0.57(-1.37%)
Dec 30, 2014 41.12 41.41 41.00 41.20 152,252 +0.02(+0.05%)
Dec 29, 2014 41.06 41.78 41.06 41.18 279,211 +0.02(+0.04%)
Dec 26, 2014 41.32 41.45 41.16 41.17 112,896 -0.06(-0.16%)
Dec 24, 2014 41.28 41.23 41.23 41.23 114,925 -0.03(-0.07%)
Dec 23, 2014 40.73 41.36 40.57 41.26 217,079 +0.53(+1.30%)
Dec 22, 2014 40.50 40.85 40.27 40.73 267,337 +0.33(+0.83%)
Dec 19, 2014 39.88 40.60 39.64 40.40 1,242,337 +0.34(+0.86%)
Dec 18, 2014 39.88 40.06 39.48 40.05 573,965 +0.62(+1.58%)
Dec 17, 2014 39.15 39.46 38.64 39.43 596,172 +0.43(+1.10%)
Dec 16, 2014 39.38 39.75 38.97 39.00 543,214 -0.38(-0.97%)
Dec 15, 2014 40.07 40.26 38.95 39.38 687,699 -0.58(-1.44%)
Dec 12, 2014 40.23 40.41 39.86 39.96 367,368 -0.52(-1.28%)
Dec 11, 2014 40.23 40.61 40.01 40.48 239,068 +0.47(+1.18%)
Dec 10, 2014 40.78 41.09 39.99 40.01 404,198 -0.93(-2.27%)
Dec 09, 2014 41.29 41.54 40.82 40.93 568,911 -0.78(-1.87%)
Dec 08, 2014 41.03 41.78 40.91 41.71 463,996 +0.72(+1.77%)
Dec 05, 2014 41.18 41.51 40.89 40.99 174,337 -0.06(-0.14%)
Dec 04, 2014 40.99 41.10 40.70 41.05 381,330 +0.10(+0.25%)
Dec 03, 2014 40.80 41.08 40.59 40.94 283,865 +0.05(+0.11%)
Dec 02, 2014 40.28 41.04 39.99 40.90 328,792 +0.68(+1.69%)
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.