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 (%)
Feb 28, 2018 36.16 36.86 35.97 35.97 533,671 -0.15(-0.41%)
Feb 27, 2018 35.87 36.31 35.62 36.11 739,010 +0.20(+0.55%)
Feb 26, 2018 35.77 36.07 35.57 35.92 734,458 +0.35(+0.97%)
Feb 23, 2018 36.16 36.21 35.52 35.57 952,334 -0.54(-1.50%)
Feb 22, 2018 35.82 36.11 561,853 -0.16(-0.44%)
Feb 21, 2018 36.42 37.40 36.22 36.27 440,418 -0.25(-0.67%)
Feb 20, 2018 37.16 37.23 35.93 36.52 961,702 -0.64(-1.72%)
Feb 16, 2018 37.16 37.16 37.16 0 +0.59(+1.61%)
Feb 15, 2018 36.76 36.89 36.32 36.57 406,780 +0.10(+0.27%)
Feb 14, 2018 35.88 37.16 35.83 36.47 670,366 +0.34(+0.95%)
Feb 13, 2018 35.83 36.22 35.56 36.13 877,530 +0.10(+0.27%)
Feb 12, 2018 36.17 36.57 35.73 36.03 1,251,983 -0.05(-0.14%)
Feb 09, 2018 36.57 36.67 35.05 36.08 1,576,964 -0.25(-0.68%)
Feb 08, 2018 39.61 39.90 36.32 36.32 1,031,165 -0.29(-0.80%)
Feb 07, 2018 35.83 36.67 35.78 36.62 1,385,896 +0.74(+2.05%)
Feb 06, 2018 34.90 36.13 34.65 35.88 1,595,299 +0.27(+0.76%)
Feb 05, 2018 36.86 37.01 35.24 35.61 761,933 -1.60(-4.29%)
Feb 02, 2018 37.30 37.55 36.96 37.21 516,524 -0.29(-0.79%)
Feb 01, 2018 36.67 37.87 36.57 37.50 913,019 +0.83(+2.28%)
Jan 31, 2018 36.67 36.86 36.13 36.67 777,611 +0.00(+0.00%)
Jan 30, 2018 36.42 37.60 36.42 36.67 1,250,038 +0.00(+0.00%)
Jan 29, 2018 36.67 36.91 35.83 36.67 1,157,902 +0.44(+1.22%)
Jan 26, 2018 38.04 38.09 35.36 36.22 2,946,694 -4.32(-10.65%)
Jan 25, 2018 40.89 40.98 40.40 40.54 578,206 -0.25(-0.60%)
Jan 24, 2018 41.57 41.72 40.44 40.79 592,327 -0.64(-1.54%)
Jan 23, 2018 41.48 41.52 40.25 41.43 874,626 -0.10(-0.24%)
Jan 22, 2018 38.68 42.16 38.68 41.52 1,324,842 +3.83(+10.16%)
Jan 19, 2018 37.60 37.72 37.21 37.70 392,959 +0.15(+0.39%)
Jan 18, 2018 38.24 38.24 37.38 37.55 566,501 -0.59(-1.54%)
Jan 17, 2018 38.33 38.38 37.75 38.14 501,512 +0.05(+0.13%)
Jan 16, 2018 38.14 38.33 37.75 38.09 388,756 +0.10(+0.26%)
Jan 12, 2018 37.99 37.99 37.99 0 -0.34(-0.90%)
Jan 11, 2018 37.99 38.41 37.84 38.33 382,179 +0.34(+0.90%)
Jan 10, 2018 38.14 38.48 37.84 37.99 431,620 -0.05(-0.13%)
Jan 09, 2018 38.24 38.63 37.89 38.04 978,544 -0.20(-0.51%)
Jan 08, 2018 39.07 39.12 38.16 38.24 597,605 -1.03(-2.62%)
Jan 05, 2018 40.00 40.00 39.12 39.27 348,754 -0.49(-1.23%)
Jan 04, 2018 39.71 40.13 39.32 39.76 582,315 +0.20(+0.50%)
Jan 03, 2018 39.32 39.61 39.07 39.56 426,410 +0.15(+0.37%)
Jan 02, 2018 39.90 40.35 39.49 39.41 535,136 -0.44(-1.11%)
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%)
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.