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 31, 2015 42.87 43.28 42.60 43.19 368,548 +0.17(+0.39%)
Aug 28, 2015 43.32 43.34 42.90 43.02 377,591 -0.41(-0.95%)
Aug 27, 2015 43.03 43.66 42.74 43.44 537,490 +0.80(+1.88%)
Aug 26, 2015 43.53 43.53 42.34 42.64 543,181 +0.30(+0.71%)
Aug 25, 2015 43.56 43.58 42.32 42.33 543,422 -0.61(-1.42%)
Aug 24, 2015 42.76 43.79 42.50 42.95 639,025 -1.45(-3.26%)
Aug 21, 2015 44.93 45.19 44.39 44.39 529,808 -0.87(-1.93%)
Aug 20, 2015 45.85 45.96 45.27 45.27 303,187 -0.90(-1.96%)
Aug 19, 2015 46.63 46.63 46.08 46.17 337,975 -0.57(-1.23%)
Aug 18, 2015 46.57 46.83 46.50 46.75 228,834 +0.08(+0.16%)
Aug 17, 2015 46.27 46.75 46.01 46.67 277,615 +0.22(+0.47%)
Aug 14, 2015 46.05 46.49 46.05 46.46 325,251 +0.39(+0.84%)
Aug 13, 2015 45.87 46.30 45.70 46.07 345,136 +0.25(+0.55%)
Aug 12, 2015 45.87 46.07 45.33 45.82 402,143 -0.32(-0.69%)
Aug 11, 2015 45.85 46.30 45.85 46.14 362,171 -0.08(-0.16%)
Aug 10, 2015 45.95 46.35 45.65 46.21 573,084 +0.38(+0.82%)
Aug 07, 2015 45.60 45.85 45.48 45.83 306,272 +0.19(+0.41%)
Aug 06, 2015 45.82 45.97 45.25 45.65 319,898 -0.18(-0.39%)
Aug 05, 2015 45.66 45.95 45.44 45.82 402,270 +0.38(+0.83%)
Aug 04, 2015 45.35 45.53 45.04 45.45 245,177 +0.11(+0.25%)
Aug 03, 2015 45.04 45.36 44.67 45.34 265,246 +0.29(+0.64%)
Jul 31, 2015 45.24 45.46 44.99 45.05 360,696 +0.07(+0.15%)
Jul 30, 2015 44.55 45.20 44.24 44.98 460,015 +0.43(+0.97%)
Jul 29, 2015 43.49 44.61 43.33 44.55 598,434 +1.06(+2.43%)
Jul 28, 2015 43.60 43.77 42.60 43.49 818,823 -1.65(-3.65%)
Jul 27, 2015 45.21 45.56 45.01 45.14 454,022 -0.30(-0.66%)
Jul 24, 2015 45.26 45.73 45.22 45.44 380,471 +0.12(+0.27%)
Jul 23, 2015 45.94 46.04 45.26 45.32 234,552 -0.58(-1.27%)
Jul 22, 2015 46.08 46.43 45.82 45.90 455,055 -0.22(-0.47%)
Jul 21, 2015 45.94 46.50 45.92 46.11 448,119 +0.22(+0.47%)
Jul 20, 2015 45.96 46.34 45.69 45.90 361,516 +0.14(+0.31%)
Jul 17, 2015 45.84 46.03 45.57 45.76 181,454 -0.08(-0.18%)
Jul 16, 2015 46.10 46.17 45.74 45.84 314,104 -0.05(-0.10%)
Jul 15, 2015 46.04 46.13 45.78 45.89 250,611 -0.19(-0.41%)
Jul 14, 2015 46.02 46.46 45.94 46.08 305,773 -0.19(-0.41%)
Jul 13, 2015 46.53 46.68 46.06 46.26 203,012 +0.01(+0.02%)
Jul 10, 2015 46.17 46.36 45.98 46.25 216,603 +0.51(+1.11%)
Jul 09, 2015 46.24 46.24 45.56 45.75 165,288 -0.12(-0.27%)
Jul 08, 2015 45.92 46.35 45.68 45.87 219,901 -0.51(-1.09%)
Jul 07, 2015 46.39 46.68 46.15 46.38 399,136 +0.00(+0.00%)
Jul 06, 2015 45.62 46.44 45.62 46.38 250,439 +0.39(+0.86%)
Jul 02, 2015 46.08 45.98 45.98 45.98 344,402 -0.01(-0.02%)
Jul 01, 2015 45.27 46.20 45.27 45.99 429,597 +1.12(+2.51%)
Jun 30, 2015 44.94 45.27 44.76 44.87 307,509 +0.17(+0.38%)
Jun 29, 2015 44.99 45.17 44.68 44.70 180,774 -0.52(-1.16%)
Jun 26, 2015 45.19 45.42 45.06 45.22 536,949 +0.20(+0.44%)
Jun 25, 2015 45.31 45.36 44.96 45.03 212,579 -0.22(-0.50%)
Jun 24, 2015 45.60 45.72 45.23 45.25 146,428 -0.47(-1.02%)
Jun 23, 2015 45.79 45.80 45.45 45.72 144,530 +0.10(+0.23%)
Jun 22, 2015 45.59 45.80 44.85 45.62 193,256 +0.03(+0.06%)
Jun 19, 2015 45.61 45.90 45.25 45.59 377,844 -0.04(-0.08%)
Jun 18, 2015 45.26 45.68 44.86 45.63 170,739 +0.50(+1.10%)
Jun 17, 2015 45.26 45.41 44.98 45.13 255,865 -0.07(-0.14%)
Jun 16, 2015 44.46 45.37 44.20 45.20 379,980 +0.62(+1.39%)
Jun 15, 2015 44.21 44.69 43.92 44.58 263,408 +0.04(+0.08%)
Jun 12, 2015 44.51 44.63 44.25 44.54 147,329 -0.17(-0.38%)
Jun 11, 2015 43.76 44.71 43.63 44.71 301,151 +0.95(+2.16%)
Jun 10, 2015 43.41 44.00 43.41 43.76 182,254 +0.62(+1.43%)
Jun 09, 2015 43.48 43.49 43.09 43.14 244,571 -0.42(-0.97%)
Jun 08, 2015 43.77 43.89 43.45 43.57 338,166 -0.13(-0.30%)
Jun 05, 2015 44.02 44.02 43.57 43.70 271,375 -0.22(-0.49%)
Jun 04, 2015 44.08 44.24 43.75 43.91 220,294 -0.41(-0.93%)
Jun 03, 2015 43.86 44.37 43.73 44.32 238,421 +0.67(+1.55%)
Jun 02, 2015 43.52 43.84 43.33 43.65 275,159 -0.01(-0.02%)
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.