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 (%)
Aug 30, 2013 32.59 32.61 32.22 32.27 373,339 -0.34(-1.03%)
Aug 29, 2013 32.54 32.75 32.37 32.60 175,355 -0.02(-0.06%)
Aug 28, 2013 32.66 32.71 32.49 32.62 380,728 -0.05(-0.17%)
Aug 27, 2013 32.75 32.83 32.61 32.67 417,701 -0.26(-0.80%)
Aug 26, 2013 33.17 33.33 32.92 32.94 437,555 -0.24(-0.71%)
Aug 23, 2013 33.13 33.21 32.89 33.17 267,630 +0.06(+0.19%)
Aug 22, 2013 32.87 33.19 32.74 33.11 309,653 +0.24(+0.72%)
Aug 21, 2013 33.13 33.13 32.75 32.87 323,298 -0.30(-0.90%)
Aug 20, 2013 32.80 33.25 32.68 33.17 426,775 +0.37(+1.13%)
Aug 19, 2013 32.82 32.97 32.52 32.80 458,074 -0.03(-0.08%)
Aug 16, 2013 32.75 32.98 32.61 32.83 497,185 +0.05(+0.14%)
Aug 15, 2013 33.04 33.04 32.55 32.78 554,604 -0.42(-1.26%)
Aug 14, 2013 33.11 33.29 33.09 33.20 557,621 +0.10(+0.30%)
Aug 13, 2013 32.96 33.15 32.85 33.10 981,228 +0.14(+0.41%)
Aug 12, 2013 32.78 33.00 32.78 32.96 704,128 +0.08(+0.25%)
Aug 09, 2013 32.97 33.24 32.85 32.88 545,436 -0.09(-0.28%)
Aug 08, 2013 33.10 33.20 32.71 32.97 909,401 -0.05(-0.14%)
Aug 07, 2013 33.13 33.34 32.77 33.02 479,223 -0.14(-0.41%)
Aug 06, 2013 33.46 33.56 33.04 33.15 536,775 -0.32(-0.97%)
Aug 05, 2013 33.53 33.57 33.33 33.48 548,268 -0.12(-0.35%)
Aug 02, 2013 33.89 34.34 33.53 33.60 760,886 -0.29(-0.85%)
Aug 01, 2013 34.04 34.45 33.81 33.89 996,287 +0.05(+0.13%)
Jul 31, 2013 33.91 34.02 33.71 33.84 728,990 +0.01(+0.03%)
Jul 30, 2013 33.85 34.07 33.72 33.83 477,437 +0.03(+0.08%)
Jul 29, 2013 33.66 33.85 33.60 33.80 728,785 +0.02(+0.05%)
Jul 26, 2013 33.73 33.94 33.68 33.79 546,933 -0.11(-0.32%)
Jul 25, 2013 34.20 34.72 33.57 33.89 1,617,841 -0.30(-0.87%)
Jul 24, 2013 34.58 34.58 34.15 34.19 356,230 -0.27(-0.79%)
Jul 23, 2013 34.85 34.87 34.44 34.46 457,328 -0.32(-0.93%)
Jul 22, 2013 34.94 34.98 34.72 34.79 584,136 -0.19(-0.54%)
Jul 19, 2013 34.89 35.05 34.74 34.98 870,834 +0.15(+0.44%)
Jul 18, 2013 34.69 34.88 34.55 34.82 941,840 +0.12(+0.34%)
Jul 17, 2013 34.61 34.81 34.49 34.71 854,123 +0.14(+0.42%)
Jul 16, 2013 34.59 34.75 34.42 34.56 443,418 +0.00(+0.00%)
Jul 15, 2013 34.48 34.62 34.25 34.56 383,763 +0.21(+0.60%)
Jul 12, 2013 33.77 34.37 33.70 34.35 522,035 +0.51(+1.52%)
Jul 11, 2013 33.81 33.94 33.61 33.84 595,026 +0.30(+0.89%)
Jul 10, 2013 33.44 33.56 33.20 33.54 421,687 +0.10(+0.30%)
Jul 09, 2013 33.54 33.66 33.41 33.44 597,971 -0.03(-0.08%)
Jul 08, 2013 33.37 33.61 33.34 33.47 374,992 +0.14(+0.41%)
Jul 05, 2013 33.26 33.36 32.96 33.33 390,126 +0.15(+0.46%)
Jul 03, 2013 33.18 33.28 32.91 33.18 139,169 -0.16(-0.49%)
Jul 02, 2013 33.68 33.81 33.24 33.34 306,976 -0.37(-1.10%)
Jul 01, 2013 33.52 33.85 33.46 33.71 483,502 +0.23(+0.70%)
Jun 28, 2013 33.51 33.75 33.40 33.48 648,342 -0.09(-0.27%)
Jun 27, 2013 33.36 33.72 33.26 33.57 278,819 +0.41(+1.22%)
Jun 26, 2013 32.95 33.31 32.83 33.16 416,425 +0.46(+1.41%)
Jun 25, 2013 32.77 32.94 32.45 32.70 447,829 +0.18(+0.56%)
Jun 24, 2013 32.51 32.77 32.29 32.52 750,889 -0.24(-0.74%)
Jun 21, 2013 32.98 32.98 32.43 32.77 1,452,299 -0.04(-0.11%)
Jun 20, 2013 33.13 33.20 32.79 32.80 1,108,248 -0.58(-1.73%)
Jun 19, 2013 33.97 33.97 33.36 33.38 520,471 -0.69(-2.01%)
Jun 18, 2013 33.89 34.16 33.86 34.07 332,446 +0.24(+0.72%)
Jun 17, 2013 33.50 33.91 33.42 33.82 444,669 +0.49(+1.46%)
Jun 14, 2013 33.52 33.54 33.28 33.33 447,204 -0.22(-0.65%)
Jun 13, 2013 33.14 33.60 32.89 33.55 486,240 +0.35(+1.06%)
Jun 12, 2013 33.40 33.41 33.14 33.20 540,353 -0.09(-0.27%)
Jun 11, 2013 33.46 33.53 33.13 33.29 381,144 -0.39(-1.15%)
Jun 10, 2013 33.61 33.69 33.33 33.68 336,386 +0.14(+0.43%)
Jun 07, 2013 33.18 33.60 32.99 33.53 440,704 +0.48(+1.45%)
Jun 06, 2013 32.82 33.07 32.62 33.05 700,201 +0.22(+0.66%)
Jun 05, 2013 32.95 33.07 32.83 32.84 604,318 -0.19(-0.57%)
Jun 04, 2013 33.02 33.18 32.90 33.03 730,060 +0.10(+0.30%)
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.