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 (%)
May 31, 2018 43.37 43.52 43.02 43.12 536,985 -0.35(-0.80%)
May 30, 2018 43.37 43.64 43.12 43.47 408,729 +0.30(+0.69%)
May 29, 2018 42.87 43.32 42.80 43.17 607,674 +0.15(+0.35%)
May 25, 2018 43.02 43.02 43.02 0 +0.50(+1.17%)
May 24, 2018 42.97 42.97 42.38 42.53 491,577 -0.40(-0.93%)
May 23, 2018 43.02 43.22 42.82 42.92 297,728 -0.10(-0.23%)
May 22, 2018 43.12 43.82 42.90 43.02 725,078 -0.15(-0.35%)
May 21, 2018 42.72 43.22 42.72 43.17 380,426 +0.45(+1.05%)
May 18, 2018 42.77 43.12 42.43 42.72 304,497 +0.10(+0.23%)
May 17, 2018 42.77 43.22 42.43 42.62 320,133 -0.26(-0.60%)
May 16, 2018 42.78 43.23 42.44 42.88 374,185 +0.25(+0.58%)
May 15, 2018 42.14 43.11 42.09 42.64 410,197 +0.30(+0.70%)
May 14, 2018 42.69 42.73 42.14 42.34 420,471 -0.35(-0.81%)
May 11, 2018 42.44 43.08 42.44 42.69 427,545 +0.05(+0.12%)
May 10, 2018 42.49 42.71 42.04 42.64 603,338 +0.35(+0.82%)
May 09, 2018 42.78 42.81 42.24 42.29 415,551 -0.40(-0.93%)
May 08, 2018 42.73 42.93 42.44 42.69 434,858 +0.00(+0.00%)
May 07, 2018 41.40 44.86 41.01 42.69 2,177,611 +1.28(+3.10%)
May 04, 2018 40.51 41.65 40.51 41.40 511,364 +0.74(+1.82%)
May 03, 2018 40.36 41.85 39.67 40.66 1,096,636 -0.44(-1.08%)
May 02, 2018 42.49 42.69 40.96 41.10 822,489 -1.38(-3.26%)
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.