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 (%)
Dec 30, 2016 52.95 52.95 52.95 0 +0.00(+0.00%)
Dec 29, 2016 52.76 53.19 52.71 52.95 89,421 +0.14(+0.27%)
Dec 28, 2016 53.29 53.53 52.71 52.81 128,021 -0.29(-0.54%)
Dec 27, 2016 53.48 53.67 53.10 53.10 211,388 -0.34(-0.63%)
Dec 23, 2016 53.43 53.43 53.43 0 +0.14(+0.27%)
Dec 22, 2016 53.29 53.48 52.61 53.29 297,431 +0.00(+0.00%)
Dec 21, 2016 52.86 53.58 52.71 53.29 182,945 +0.29(+0.54%)
Dec 20, 2016 53.10 53.19 52.66 53.00 298,223 +0.14(+0.27%)
Dec 19, 2016 51.36 52.90 51.36 52.86 356,451 +1.44(+2.81%)
Dec 16, 2016 51.31 52.09 50.93 51.41 585,021 +0.48(+0.95%)
Dec 15, 2016 51.17 51.70 50.93 50.93 297,148 -0.19(-0.38%)
Dec 14, 2016 51.80 52.04 51.12 51.12 452,360 -0.53(-1.03%)
Dec 13, 2016 51.70 51.99 51.46 51.65 229,621 +0.05(+0.09%)
Dec 12, 2016 51.51 51.89 51.31 51.60 314,545 +0.10(+0.19%)
Dec 09, 2016 51.51 51.82 51.27 51.51 208,535 -0.19(-0.37%)
Dec 08, 2016 51.03 51.75 50.88 51.70 226,769 +0.72(+1.42%)
Dec 07, 2016 51.36 51.36 50.79 50.98 376,644 -0.10(-0.19%)
Dec 06, 2016 50.06 51.17 50.06 51.07 220,749 +0.91(+1.82%)
Dec 05, 2016 50.40 50.57 50.06 50.16 306,932 +0.19(+0.39%)
Dec 02, 2016 49.68 50.30 49.58 49.97 324,079 +0.29(+0.58%)
Dec 01, 2016 49.15 49.87 48.96 49.68 331,688 +0.63(+1.28%)
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%)
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.