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%)
May 01, 2018 41.90 42.59 41.70 42.49 928,877 +0.54(+1.30%)
Apr 30, 2018 42.59 42.78 41.80 41.94 539,419 -0.54(-1.28%)
Apr 27, 2018 44.07 45.06 41.70 42.49 2,511,041 -1.48(-3.37%)
Apr 26, 2018 43.77 44.37 43.48 43.97 708,730 +0.20(+0.45%)
Apr 25, 2018 43.72 43.92 43.28 43.77 598,254 +0.00(+0.00%)
Apr 24, 2018 43.23 43.85 43.13 43.77 565,896 +0.44(+1.03%)
Apr 23, 2018 43.62 44.12 43.18 43.33 505,182 +0.00(+0.00%)
Apr 20, 2018 43.23 43.48 42.98 43.33 377,332 +0.15(+0.34%)
Apr 19, 2018 43.18 44.02 42.98 43.18 587,706 +0.00(+0.00%)
Apr 18, 2018 43.53 43.72 43.03 43.18 681,539 -0.35(-0.79%)
Apr 17, 2018 43.53 44.09 43.45 43.53 559,424 +0.10(+0.23%)
Apr 16, 2018 43.57 43.77 43.13 43.43 858,230 -0.10(-0.23%)
Apr 13, 2018 43.97 43.97 43.33 43.53 542,224 -0.30(-0.68%)
Apr 12, 2018 43.97 44.16 43.38 43.82 604,659 +0.00(+0.00%)
Apr 11, 2018 43.53 43.92 43.38 43.82 548,498 +0.15(+0.34%)
Apr 10, 2018 44.07 44.17 43.57 43.67 831,427 -0.05(-0.11%)
Apr 09, 2018 43.67 44.27 43.13 43.72 714,741 +0.15(+0.34%)
Apr 06, 2018 43.97 44.51 42.88 43.57 1,389,577 -0.59(-1.34%)
Apr 05, 2018 44.66 44.66 44.02 44.17 453,246 -0.30(-0.67%)
Apr 04, 2018 43.92 44.54 43.92 44.46 891,450 -0.05(-0.11%)
Apr 03, 2018 44.86 44.91 44.37 44.51 1,373,102 -0.30(-0.66%)
Apr 02, 2018 44.46 45.35 44.22 44.81 839,543 +0.49(+1.11%)
Mar 29, 2018 44.32 44.32 44.32 0 -0.15(-0.33%)
Mar 28, 2018 42.09 45.55 41.70 44.46 2,535,246 +2.32(+5.51%)
Mar 27, 2018 42.39 42.39 41.90 42.14 847,725 -0.20(-0.47%)
Mar 26, 2018 42.78 42.78 41.57 42.34 669,931 -0.15(-0.35%)
Mar 23, 2018 42.73 42.98 42.29 42.49 522,028 -0.25(-0.58%)
Mar 22, 2018 43.18 43.38 42.69 42.73 732,989 -0.74(-1.70%)
Mar 21, 2018 43.23 43.82 42.98 43.48 527,981 +0.20(+0.46%)
Mar 20, 2018 43.62 43.97 42.98 43.28 653,624 -0.20(-0.45%)
Mar 19, 2018 41.75 44.22 41.15 43.48 1,655,227 +1.78(+4.27%)
Mar 16, 2018 41.10 42.09 40.76 41.70 973,598 +0.69(+1.69%)
Mar 15, 2018 41.45 41.45 40.76 41.01 573,339 -0.25(-0.60%)
Mar 14, 2018 41.20 41.30 40.91 41.25 584,980 +0.15(+0.36%)
Mar 13, 2018 40.76 41.20 40.36 41.10 579,494 +0.49(+1.22%)
Mar 12, 2018 40.61 40.86 39.92 40.61 840,216 -0.20(-0.48%)
Mar 09, 2018 37.79 42.09 37.45 40.81 2,392,821 +3.21(+8.54%)
Mar 08, 2018 37.74 37.77 37.20 37.60 408,466 -0.05(-0.13%)
Mar 07, 2018 37.25 37.65 596,442 -0.15(-0.39%)
Mar 06, 2018 37.50 38.14 37.30 37.79 580,757 +0.30(+0.79%)
Mar 05, 2018 36.11 37.94 36.11 37.50 838,097 +1.98(+5.56%)
Mar 02, 2018 34.39 35.62 34.39 35.52 624,213 +0.89(+2.57%)
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.