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 (%)
Sep 30, 2014 42.61 42.99 42.38 42.77 280,850 +0.08(+0.19%)
Sep 29, 2014 42.58 42.81 42.29 42.69 316,536 -0.19(-0.44%)
Sep 26, 2014 42.58 43.02 42.35 42.88 232,858 +0.40(+0.94%)
Sep 25, 2014 42.87 42.87 42.41 42.48 359,880 -0.40(-0.93%)
Sep 24, 2014 42.36 43.00 42.32 42.88 256,244 +0.48(+1.13%)
Sep 23, 2014 42.73 42.89 42.40 42.40 502,900 -0.39(-0.91%)
Sep 22, 2014 43.14 43.47 42.79 42.79 356,711 -0.40(-0.93%)
Sep 19, 2014 43.43 43.49 43.09 43.19 676,196 -0.17(-0.39%)
Sep 18, 2014 42.85 43.40 42.80 43.36 960,816 +0.53(+1.24%)
Sep 17, 2014 42.65 43.04 42.53 42.83 428,222 +0.16(+0.37%)
Sep 16, 2014 42.42 42.93 42.40 42.67 615,078 +0.31(+0.73%)
Sep 15, 2014 42.17 42.59 42.05 42.36 419,191 +0.21(+0.50%)
Sep 12, 2014 42.34 42.40 42.10 42.15 316,985 -0.28(-0.66%)
Sep 11, 2014 41.98 42.50 41.95 42.43 499,712 +0.25(+0.59%)
Sep 10, 2014 41.99 42.22 41.86 42.18 357,616 +0.19(+0.45%)
Sep 09, 2014 42.12 42.29 41.89 41.99 374,570 -0.27(-0.64%)
Sep 08, 2014 42.21 42.47 41.98 42.26 334,554 -0.06(-0.14%)
Sep 05, 2014 42.31 42.49 42.10 42.32 373,701 -0.02(-0.05%)
Sep 04, 2014 42.54 42.64 42.54 42.34 514,977 -0.13(-0.31%)
Sep 03, 2014 42.96 43.00 42.42 42.47 512,519 -0.27(-0.63%)
Sep 02, 2014 42.62 43.03 42.50 42.74 606,603 +0.22(+0.52%)
Aug 29, 2014 42.69 42.52 42.52 42.52 491,500 -0.01(-0.02%)
Aug 28, 2014 42.52 42.87 42.24 42.53 444,898 +0.01(+0.02%)
Aug 27, 2014 42.33 42.67 42.08 42.52 982,930 +0.36(+0.85%)
Aug 26, 2014 42.35 42.37 42.16 42.16 515,229 -0.21(-0.50%)
Aug 25, 2014 42.16 42.46 42.16 42.37 884,016 +0.47(+1.12%)
Aug 22, 2014 42.26 42.47 41.85 41.90 571,236 -0.41(-0.97%)
Aug 21, 2014 41.89 42.39 41.85 42.31 314,246 +0.64(+1.54%)
Aug 20, 2014 41.60 41.84 41.58 41.67 503,202 +0.08(+0.19%)
Aug 19, 2014 41.74 41.74 41.48 41.59 521,906 +0.03(+0.07%)
Aug 18, 2014 41.60 41.80 41.39 41.56 790,825 +0.40(+0.97%)
Aug 15, 2014 41.46 41.80 41.09 41.16 676,996 -0.17(-0.41%)
Aug 14, 2014 40.95 41.35 40.91 41.33 694,888 +0.59(+1.45%)
Aug 13, 2014 40.39 41.02 40.28 40.74 741,061 +0.52(+1.29%)
Aug 12, 2014 39.70 40.26 39.60 40.22 1,000,440 +0.49(+1.23%)
Aug 11, 2014 39.74 39.97 39.55 39.73 707,024 +0.21(+0.53%)
Aug 08, 2014 39.44 39.78 39.22 39.52 670,206 +0.03(+0.08%)
Aug 07, 2014 39.56 39.73 39.20 39.49 788,548 -0.23(-0.58%)
Aug 06, 2014 39.39 40.12 39.39 39.72 591,075 +0.05(+0.13%)
Aug 05, 2014 39.91 40.07 39.42 39.67 950,963 -0.29(-0.73%)
Aug 04, 2014 40.64 40.73 39.54 39.96 1,099,483 -0.67(-1.65%)
Aug 01, 2014 39.97 40.82 39.92 40.63 1,576,144 +0.62(+1.55%)
Jul 31, 2014 40.52 40.70 39.94 40.01 1,176,356 -1.16(-2.82%)
Jul 30, 2014 41.56 41.57 40.28 41.17 453,359 -0.26(-0.63%)
Jul 29, 2014 42.52 42.62 41.39 41.43 356,687 -0.92(-2.17%)
Jul 28, 2014 42.42 42.65 41.99 42.35 568,683 -0.07(-0.17%)
Jul 25, 2014 43.57 43.57 41.97 42.42 600,594 -1.29(-2.95%)
Jul 24, 2014 43.70 44.06 42.86 43.71 330,423 +0.05(+0.11%)
Jul 23, 2014 43.41 43.72 42.96 43.66 591,402 +0.29(+0.67%)
Jul 22, 2014 43.33 43.82 43.17 43.37 358,117 +0.05(+0.12%)
Jul 21, 2014 43.39 43.71 42.99 43.32 257,973 -0.13(-0.30%)
Jul 18, 2014 43.32 43.65 43.21 43.45 524,018 +0.20(+0.46%)
Jul 17, 2014 44.08 44.26 43.18 43.25 422,990 -0.97(-2.19%)
Jul 16, 2014 45.44 45.71 44.02 44.22 731,258 -1.06(-2.34%)
Jul 15, 2014 45.04 45.46 45.04 45.28 545,741 +0.22(+0.49%)
Jul 14, 2014 44.56 45.47 44.27 45.06 620,744 +0.87(+1.97%)
Jul 11, 2014 45.06 45.27 43.70 44.19 719,902 -0.65(-1.45%)
Jul 10, 2014 44.84 45.13 44.73 44.84 393,698 -0.46(-1.02%)
Jul 09, 2014 45.10 45.42 45.01 45.30 357,425 +0.23(+0.51%)
Jul 08, 2014 44.83 45.18 44.78 45.07 382,961 +0.29(+0.65%)
Jul 07, 2014 45.06 45.49 44.63 44.78 361,732 -0.18(-0.40%)
Jul 03, 2014 45.31 44.96 44.96 44.96 218,000 -0.38(-0.84%)
Jul 02, 2014 45.78 45.98 45.24 45.34 395,753 -0.58(-1.26%)
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.