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 (%)
Nov 30, 2016 49.73 49.87 48.84 49.05 408,730 -0.43(-0.88%)
Nov 29, 2016 50.06 50.40 49.44 49.49 330,558 -0.43(-0.87%)
Nov 28, 2016 50.35 50.45 49.87 49.92 412,110 -0.39(-0.77%)
Nov 25, 2016 50.16 50.45 50.02 50.30 109,918 +0.10(+0.19%)
Nov 23, 2016 50.21 50.21 50.21 0 +0.29(+0.58%)
Nov 22, 2016 50.26 50.26 49.68 49.92 229,688 +0.05(+0.10%)
Nov 21, 2016 49.44 49.87 49.20 49.87 237,150 +0.53(+1.07%)
Nov 18, 2016 49.34 49.68 49.10 49.34 318,713 +0.24(+0.49%)
Nov 17, 2016 49.39 49.49 48.76 49.10 283,442 -0.10(-0.20%)
Nov 16, 2016 49.39 49.39 48.72 49.20 285,467 -0.29(-0.58%)
Nov 15, 2016 49.92 49.92 49.29 49.49 284,926 -0.39(-0.77%)
Nov 14, 2016 49.58 49.92 49.20 49.87 274,181 +0.82(+1.67%)
Nov 11, 2016 48.28 49.10 47.95 49.05 229,751 +0.96(+2.00%)
Nov 10, 2016 47.75 48.11 47.03 48.09 266,396 +0.82(+1.73%)
Nov 09, 2016 47.13 47.27 46.36 47.27 190,927 +0.39(+0.82%)
Nov 08, 2016 46.16 46.98 45.97 46.89 406,569 +0.64(+1.39%)
Nov 07, 2016 46.43 46.48 46.10 46.24 211,060 +0.62(+1.37%)
Nov 04, 2016 45.67 46.15 45.19 45.62 240,679 -0.14(-0.31%)
Nov 03, 2016 45.52 45.95 45.38 45.76 239,380 +0.38(+0.84%)
Nov 02, 2016 45.86 46.05 45.19 45.38 282,743 -0.62(-1.35%)
Nov 01, 2016 46.19 46.48 45.52 46.00 294,470 -0.24(-0.52%)
Oct 31, 2016 46.05 46.34 45.76 46.24 272,150 +0.46(+1.00%)
Oct 28, 2016 46.19 46.45 45.46 45.78 253,029 -0.48(-1.04%)
Oct 27, 2016 46.93 46.96 46.18 46.26 258,181 -0.47(-1.00%)
Oct 26, 2016 47.30 47.42 46.67 46.73 313,432 -0.51(-1.08%)
Oct 25, 2016 46.99 47.53 46.82 47.24 308,528 +0.33(+0.69%)
Oct 24, 2016 47.57 47.57 46.90 46.91 248,992 -0.23(-0.49%)
Oct 21, 2016 46.68 47.16 46.60 47.14 274,983 +0.14(+0.31%)
Oct 20, 2016 47.31 47.47 46.88 47.00 222,721 -0.49(-1.03%)
Oct 19, 2016 47.66 47.83 47.30 47.49 222,155 -0.03(-0.06%)
Oct 18, 2016 48.31 48.31 47.49 47.52 214,730 -0.27(-0.56%)
Oct 17, 2016 47.66 47.92 47.66 47.78 128,128 +0.20(+0.42%)
Oct 14, 2016 47.92 47.99 47.37 47.58 198,126 +0.03(+0.06%)
Oct 13, 2016 47.13 47.73 47.06 47.55 259,168 +0.11(+0.22%)
Oct 12, 2016 47.42 47.65 47.30 47.45 209,734 +0.10(+0.20%)
Oct 11, 2016 47.45 47.54 47.17 47.35 253,349 -0.08(-0.16%)
Oct 10, 2016 47.06 47.65 47.20 47.43 231,336 +0.37(+0.79%)
Oct 07, 2016 46.09 47.10 46.09 47.06 319,661 +1.08(+2.36%)
Oct 06, 2016 46.58 46.67 45.92 45.97 407,976 -0.67(-1.44%)
Oct 05, 2016 46.19 46.79 46.10 46.64 666,929 +0.79(+1.71%)
Oct 04, 2016 44.40 46.43 44.15 45.86 895,198 +1.45(+3.26%)
Oct 03, 2016 44.42 44.66 44.31 44.41 214,970 -0.24(-0.54%)
Sep 30, 2016 44.75 45.11 44.28 44.65 329,840 +0.18(+0.41%)
Sep 29, 2016 44.93 45.06 44.47 44.47 179,828 -0.60(-1.34%)
Sep 28, 2016 44.54 45.12 44.41 45.07 235,432 +0.75(+1.69%)
Sep 27, 2016 43.89 44.36 43.82 44.32 278,394 +0.40(+0.92%)
Sep 26, 2016 44.19 44.35 43.75 43.92 247,233 -0.45(-1.02%)
Sep 23, 2016 44.68 45.02 44.25 44.37 330,039 -0.63(-1.41%)
Sep 22, 2016 44.50 45.07 44.35 45.00 289,607 +0.61(+1.38%)
Sep 21, 2016 43.23 44.59 43.04 44.39 651,162 +1.36(+3.16%)
Sep 20, 2016 42.67 43.19 42.50 43.03 322,985 +0.61(+1.45%)
Sep 19, 2016 42.35 42.61 42.24 42.42 169,219 +0.17(+0.41%)
Sep 16, 2016 42.58 42.81 42.22 42.24 448,251 -0.57(-1.34%)
Sep 15, 2016 42.70 43.02 42.45 42.82 499,632 +0.03(+0.07%)
Sep 14, 2016 43.34 43.47 42.70 42.79 439,699 -0.57(-1.30%)
Sep 13, 2016 43.76 43.76 43.28 43.36 467,518 -0.56(-1.27%)
Sep 12, 2016 43.53 44.10 43.49 43.91 424,531 +0.17(+0.39%)
Sep 09, 2016 44.73 44.75 43.72 43.74 349,605 -1.23(-2.73%)
Sep 08, 2016 45.36 45.49 44.96 44.97 549,272 -0.46(-1.01%)
Sep 07, 2016 44.82 45.48 44.23 45.43 383,614 +0.61(+1.37%)
Sep 06, 2016 44.79 45.02 44.52 44.81 220,137 +0.10(+0.21%)
Sep 02, 2016 44.38 44.72 44.72 44.72 282,877 +0.36(+0.82%)
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.