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 14, 2019 42.74 42.74 42.74 0 +0.23(+0.54%)
Feb 13, 2019 42.55 42.55 42.45 42.51 397,677 -0.03(-0.07%)
Feb 12, 2019 42.55 42.56 42.51 42.54 559,614 +0.00(+0.00%)
Feb 11, 2019 42.54 42.55 42.50 42.54 366,805 -0.02(-0.05%)
Feb 08, 2019 42.49 42.56 42.47 42.56 875,400 +0.03(+0.07%)
Feb 07, 2019 42.43 42.53 42.40 42.53 3,999,049 +0.54(+1.29%)
Feb 06, 2019 41.84 42.06 41.82 41.99 725,596 +0.16(+0.38%)
Feb 05, 2019 41.89 41.93 41.80 41.83 910,179 -0.06(-0.14%)
Feb 04, 2019 41.85 41.98 41.79 41.89 1,024,340 +0.04(+0.10%)
Feb 01, 2019 41.77 41.87 41.73 41.85 538,300 +0.12(+0.29%)
Jan 31, 2019 41.78 41.87 41.54 41.73 1,146,120 -0.04(-0.10%)
Jan 30, 2019 41.83 41.89 41.76 41.77 1,108,288 -0.04(-0.10%)
Jan 29, 2019 41.90 41.96 41.80 41.81 900,821 -0.06(-0.14%)
Jan 28, 2019 41.85 41.97 41.79 41.87 564,469 +0.01(+0.02%)
Jan 25, 2019 42.16 42.16 41.76 41.86 1,867,700 -0.21(-0.50%)
Jan 24, 2019 42.24 42.25 42.02 42.07 1,339,915 -0.16(-0.38%)
Jan 23, 2019 42.26 42.28 42.21 42.23 1,232,482 -0.02(-0.05%)
Jan 22, 2019 42.26 42.28 42.23 42.25 550,419 -0.02(-0.05%)
Jan 18, 2019 42.23 42.30 42.22 42.27 455,600 +0.05(+0.12%)
Jan 17, 2019 42.24 42.26 42.22 42.22 820,816 -0.02(-0.05%)
Jan 16, 2019 42.24 42.25 42.22 42.24 934,885 +0.00(+0.00%)
Jan 15, 2019 42.22 42.25 42.22 42.24 912,104 +0.03(+0.07%)
Jan 14, 2019 42.23 42.26 42.19 42.21 491,335 -0.04(-0.09%)
Jan 11, 2019 42.22 42.25 42.21 42.25 494,800 +0.02(+0.05%)
Jan 10, 2019 42.18 42.25 42.16 42.23 504,830 +0.04(+0.09%)
Jan 09, 2019 42.17 42.21 42.12 42.19 1,049,617 +0.04(+0.09%)
Jan 08, 2019 42.10 42.20 42.07 42.15 1,034,305 +0.08(+0.19%)
Jan 07, 2019 42.09 42.13 42.03 42.07 786,306 -0.04(-0.09%)
Jan 04, 2019 42.06 42.16 42.04 42.11 465,900 +0.03(+0.07%)
Jan 03, 2019 41.93 42.13 41.87 42.08 665,563 +0.14(+0.33%)
Jan 02, 2019 41.92 42.03 41.81 41.94 783,375 -0.05(-0.12%)
Dec 31, 2018 41.89 42.00 41.76 41.99 618,200 +0.13(+0.31%)
Dec 28, 2018 41.90 41.99 41.74 41.86 724,500 -0.08(-0.19%)
Dec 27, 2018 41.66 41.98 41.57 41.94 1,806,591 +0.26(+0.62%)
Dec 26, 2018 41.69 41.84 41.61 41.68 877,789 +0.09(+0.22%)
Dec 24, 2018 41.76 41.86 41.54 41.59 597,300 -0.19(-0.45%)
Dec 21, 2018 41.72 41.91 41.69 41.78 1,258,700 +0.06(+0.14%)
Dec 20, 2018 41.81 41.84 41.60 41.72 1,258,305 +0.01(+0.02%)
Dec 19, 2018 41.72 41.94 41.70 41.71 799,736 +0.03(+0.07%)
Dec 18, 2018 41.85 41.92 41.68 41.68 520,018 -0.12(-0.29%)
Dec 17, 2018 41.89 41.95 41.80 41.80 738,073 -0.10(-0.24%)
Dec 14, 2018 41.88 41.99 41.86 41.90 658,800 -0.01(-0.02%)
Dec 13, 2018 41.88 41.97 41.86 41.91 439,042 +0.04(+0.10%)
Dec 12, 2018 41.90 42.03 41.85 41.87 836,986 +0.01(+0.02%)
Dec 11, 2018 41.86 41.98 41.83 41.86 691,542 -0.05(-0.12%)
Dec 10, 2018 41.89 41.98 41.73 41.91 720,350 +0.02(+0.05%)
Dec 07, 2018 41.93 42.07 41.84 41.89 640,300 -0.02(-0.05%)
Dec 06, 2018 41.90 41.96 41.71 41.91 634,590 -0.02(-0.05%)
Dec 04, 2018 41.91 42.04 41.84 41.93 743,200 +0.02(+0.05%)
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.