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 (%)
Jul 29, 2016 46.10 46.19 45.67 45.96 296,791 -0.09(-0.20%)
Jul 28, 2016 45.50 46.12 45.38 46.05 472,008 +0.41(+0.90%)
Jul 27, 2016 45.34 45.70 45.14 45.64 224,557 +0.38(+0.84%)
Jul 26, 2016 45.65 45.81 45.10 45.26 145,103 -0.34(-0.75%)
Jul 25, 2016 45.45 45.69 45.37 45.60 100,434 +0.03(+0.07%)
Jul 22, 2016 45.23 45.75 45.22 45.57 151,008 +0.40(+0.89%)
Jul 21, 2016 45.25 45.43 45.10 45.17 175,848 -0.16(-0.35%)
Jul 20, 2016 44.84 45.37 44.75 45.33 348,363 +0.52(+1.16%)
Jul 19, 2016 44.71 44.81 44.44 44.81 174,148 +0.05(+0.11%)
Jul 18, 2016 44.94 45.02 44.76 44.76 260,897 -0.24(-0.53%)
Jul 15, 2016 45.14 45.20 44.81 45.00 150,958 -0.05(-0.11%)
Jul 14, 2016 45.52 45.52 44.94 45.05 258,332 -0.13(-0.29%)
Jul 13, 2016 45.40 45.49 45.00 45.18 262,013 -0.05(-0.11%)
Jul 12, 2016 45.58 45.58 45.18 45.23 230,425 +0.04(+0.09%)
Jul 11, 2016 45.50 45.50 45.18 45.19 270,599 -0.02(-0.04%)
Jul 08, 2016 45.17 45.31 45.07 45.21 243,996 +0.47(+1.05%)
Jul 07, 2016 44.93 45.26 44.30 44.74 370,441 -0.28(-0.62%)
Jul 06, 2016 44.95 45.15 44.62 45.02 234,430 -0.11(-0.24%)
Jul 05, 2016 45.63 46.05 45.02 45.13 263,497 -0.91(-1.98%)
Jul 01, 2016 46.21 46.04 46.04 46.04 214,400 -0.34(-0.73%)
Jun 30, 2016 45.37 46.38 45.37 46.38 395,432 +1.08(+2.38%)
Jun 29, 2016 44.60 45.36 43.93 45.30 246,082 +1.08(+2.44%)
Jun 28, 2016 43.79 44.33 43.60 44.22 357,279 +0.95(+2.20%)
Jun 27, 2016 44.15 44.21 43.27 43.27 468,087 -1.36(-3.05%)
Jun 24, 2016 44.59 45.40 44.31 44.63 604,718 -1.66(-3.59%)
Jun 23, 2016 45.86 46.33 45.86 46.29 267,572 +0.94(+2.07%)
Jun 22, 2016 45.58 46.00 45.34 45.35 402,759 -0.16(-0.35%)
Jun 21, 2016 45.35 45.88 45.23 45.51 416,751 +0.33(+0.73%)
Jun 20, 2016 45.54 45.80 45.13 45.18 294,060 +0.24(+0.53%)
Jun 17, 2016 44.97 45.27 44.60 44.94 631,419 -0.35(-0.77%)
Jun 16, 2016 45.17 45.44 45.01 45.29 298,271 -0.18(-0.40%)
Jun 15, 2016 46.21 46.21 45.42 45.47 337,001 -0.46(-1.00%)
Jun 14, 2016 46.49 46.52 45.80 45.93 252,468 -0.62(-1.33%)
Jun 13, 2016 47.10 47.19 46.49 46.55 276,142 -0.78(-1.65%)
Jun 10, 2016 47.35 47.66 47.01 47.33 128,218 -0.44(-0.92%)
Jun 09, 2016 47.61 47.94 47.43 47.77 115,675 -0.08(-0.17%)
Jun 08, 2016 47.53 47.97 47.30 47.85 192,043 +0.25(+0.53%)
Jun 07, 2016 47.81 47.88 47.50 47.60 170,304 -0.26(-0.54%)
Jun 06, 2016 47.74 48.11 47.69 47.86 184,173 +0.11(+0.23%)
Jun 03, 2016 47.96 47.96 47.36 47.75 144,667 -0.49(-1.02%)
Jun 02, 2016 48.18 48.35 47.87 48.24 215,643 +0.01(+0.02%)
Jun 01, 2016 47.55 48.34 47.55 48.23 297,057 +0.38(+0.79%)
May 31, 2016 47.76 48.13 47.39 47.85 394,182 +0.32(+0.67%)
May 27, 2016 47.07 47.53 47.53 47.53 344,500 +0.39(+0.83%)
May 26, 2016 47.22 47.46 46.92 47.14 253,667 -0.12(-0.25%)
May 25, 2016 47.11 47.52 46.84 47.26 331,508 +0.27(+0.57%)
May 24, 2016 46.93 47.11 46.43 46.99 394,466 +0.44(+0.95%)
May 23, 2016 46.71 46.98 46.36 46.55 337,884 -0.13(-0.28%)
May 20, 2016 46.60 47.05 46.27 46.68 331,418 +0.21(+0.45%)
May 19, 2016 46.73 47.07 46.23 46.47 158,341 -0.52(-1.11%)
May 18, 2016 46.28 47.16 45.89 46.99 322,738 +0.66(+1.42%)
May 17, 2016 47.32 47.43 46.14 46.33 251,770 -1.09(-2.30%)
May 16, 2016 47.31 47.65 46.80 47.42 245,160 +0.24(+0.51%)
May 13, 2016 47.23 47.48 47.00 47.18 153,829 -0.14(-0.30%)
May 12, 2016 47.36 47.62 46.93 47.32 172,971 +0.10(+0.21%)
May 11, 2016 47.24 47.62 47.12 47.22 321,247 -0.03(-0.06%)
May 10, 2016 46.80 47.29 46.55 47.25 137,711 +0.66(+1.42%)
May 09, 2016 46.74 46.88 46.48 46.59 134,006 -0.05(-0.11%)
May 06, 2016 46.39 46.82 46.30 46.64 193,705 -0.05(-0.11%)
May 05, 2016 46.65 46.80 46.20 46.69 343,751 +0.07(+0.15%)
May 04, 2016 46.46 46.88 46.06 46.62 257,986 -0.21(-0.45%)
May 03, 2016 46.74 46.94 46.32 46.83 204,788 -0.25(-0.53%)
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.