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 29, 2017 39.86 39.86 39.86 0 -0.25(-0.61%)
Dec 28, 2017 39.71 40.15 39.56 40.10 344,868 +0.54(+1.36%)
Dec 27, 2017 40.10 40.30 39.41 39.56 268,582 -0.49(-1.23%)
Dec 26, 2017 39.71 40.54 39.71 40.05 377,928 +0.29(+0.74%)
Dec 22, 2017 39.71 39.95 39.56 39.76 274,645 +0.05(+0.12%)
Dec 21, 2017 39.32 39.81 39.12 39.71 340,608 +0.34(+0.87%)
Dec 20, 2017 40.00 40.00 39.27 39.37 376,024 -0.20(-0.50%)
Dec 19, 2017 40.79 41.38 39.51 39.56 786,552 -0.93(-2.30%)
Dec 18, 2017 41.03 41.57 40.44 40.49 485,306 -0.49(-1.20%)
Dec 15, 2017 40.40 41.33 40.40 40.98 826,109 +0.59(+1.46%)
Dec 14, 2017 40.40 40.74 40.05 40.40 756,397 -0.10(-0.24%)
Dec 13, 2017 41.08 41.08 40.35 40.49 824,773 -0.49(-1.20%)
Dec 12, 2017 40.59 41.48 40.59 40.98 845,072 +0.44(+1.09%)
Dec 11, 2017 40.30 40.62 40.20 40.54 339,831 +0.25(+0.61%)
Dec 08, 2017 40.49 40.69 40.00 40.30 499,938 -0.10(-0.24%)
Dec 07, 2017 40.89 41.23 40.22 40.40 872,627 -0.69(-1.67%)
Dec 06, 2017 40.84 41.18 40.59 41.08 674,498 +0.25(+0.60%)
Dec 05, 2017 40.74 40.89 40.40 40.84 686,187 +0.05(+0.12%)
Dec 04, 2017 40.74 40.94 40.59 40.79 505,339 +0.44(+1.09%)
Dec 01, 2017 40.30 40.54 39.81 40.35 662,856 +0.10(+0.24%)
Nov 30, 2017 40.98 41.18 40.15 40.25 342,364 -0.49(-1.20%)
Nov 29, 2017 40.98 41.55 40.64 40.74 441,091 -0.10(-0.24%)
Nov 28, 2017 40.20 41.08 40.20 40.84 399,426 +0.59(+1.46%)
Nov 27, 2017 39.90 40.42 39.90 40.25 290,971 +0.44(+1.11%)
Nov 24, 2017 40.00 40.00 39.66 39.81 84,488 +0.00(+0.00%)
Nov 22, 2017 40.05 40.27 39.61 39.81 388,274 -0.34(-0.86%)
Nov 21, 2017 40.25 40.54 39.76 40.15 405,741 -0.10(-0.24%)
Nov 20, 2017 40.35 40.49 40.10 40.25 267,924 +0.00(+0.00%)
Nov 17, 2017 39.95 40.59 39.95 40.25 679,105 +0.10(+0.24%)
Nov 16, 2017 40.84 40.89 40.00 40.15 629,917 -0.69(-1.68%)
Nov 15, 2017 40.40 41.03 40.10 40.84 861,385 +0.15(+0.36%)
Nov 14, 2017 40.20 40.89 39.90 40.69 662,559 +0.25(+0.61%)
Nov 13, 2017 41.13 41.13 40.35 40.44 730,984 -0.93(-2.25%)
Nov 10, 2017 41.08 41.57 40.54 41.38 427,997 +0.29(+0.72%)
Nov 09, 2017 40.25 41.33 40.25 41.08 634,010 +0.68(+1.68%)
Nov 08, 2017 40.41 40.80 40.36 40.41 514,925 -0.20(-0.48%)
Nov 07, 2017 40.99 41.38 40.41 40.60 586,733 -0.34(-0.83%)
Nov 06, 2017 40.60 41.04 40.36 40.94 550,609 +0.34(+0.84%)
Nov 03, 2017 40.41 40.75 40.26 40.60 478,948 +0.05(+0.12%)
Nov 02, 2017 41.82 41.97 40.16 40.55 822,374 -1.12(-2.69%)
Nov 01, 2017 42.21 42.46 41.28 41.67 778,344 -0.20(-0.47%)
Oct 31, 2017 41.97 42.19 41.48 41.87 1,007,285 -0.10(-0.23%)
Oct 30, 2017 41.92 42.31 41.53 41.97 1,101,020 +0.10(+0.23%)
Oct 27, 2017 41.43 42.06 41.09 41.87 756,245 +0.63(+1.54%)
Oct 26, 2017 40.21 41.77 38.99 41.24 776,721 +0.63(+1.56%)
Oct 25, 2017 40.80 40.94 40.31 40.60 711,359 -0.10(-0.24%)
Oct 24, 2017 41.24 41.87 40.36 40.70 518,088 -0.20(-0.48%)
Oct 23, 2017 41.48 41.48 40.77 40.89 570,370 -0.39(-0.95%)
Oct 20, 2017 41.38 41.53 40.94 41.28 446,315 +0.20(+0.48%)
Oct 19, 2017 40.45 41.21 40.45 41.09 386,724 +0.39(+0.96%)
Oct 18, 2017 40.80 40.94 40.36 40.70 418,955 +0.00(+0.00%)
Oct 17, 2017 40.89 40.99 39.82 40.70 559,637 +0.29(+0.72%)
Oct 16, 2017 40.50 40.99 40.36 40.41 351,258 -0.34(-0.84%)
Oct 13, 2017 39.62 41.48 39.58 40.75 698,156 +1.07(+2.71%)
Oct 12, 2017 39.77 39.92 39.62 39.67 659,876 +0.15(+0.37%)
Oct 11, 2017 39.87 39.87 39.04 39.53 728,547 -0.54(-1.34%)
Oct 10, 2017 40.02 40.36 39.94 40.06 421,843 +0.05(+0.12%)
Oct 09, 2017 40.31 40.65 40.02 40.02 385,501 -0.15(-0.36%)
Oct 06, 2017 40.45 40.70 40.06 40.16 661,738 -0.20(-0.48%)
Oct 05, 2017 40.02 40.53 39.92 40.36 565,502 +0.54(+1.35%)
Oct 04, 2017 40.02 40.21 39.72 39.82 546,517 -0.15(-0.37%)
Oct 03, 2017 39.82 40.21 39.33 39.97 638,327 +0.15(+0.37%)
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.