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 (%)
Mar 28, 2013 34.53 34.71 34.42 34.66 512,474 +0.15(+0.44%)
Mar 27, 2013 34.29 34.58 34.22 34.51 462,034 +0.02(+0.05%)
Mar 26, 2013 34.65 34.82 34.36 34.49 408,915 -0.08(-0.23%)
Mar 25, 2013 34.62 34.79 34.29 34.57 522,275 +0.09(+0.26%)
Mar 22, 2013 34.53 34.66 34.35 34.48 456,037 +0.09(+0.26%)
Mar 21, 2013 34.29 34.51 34.29 34.39 433,927 -0.04(-0.13%)
Mar 20, 2013 34.39 34.64 34.17 34.44 464,076 +0.13(+0.39%)
Mar 19, 2013 34.22 34.62 34.22 34.30 708,480 +0.08(+0.24%)
Mar 18, 2013 33.89 34.49 33.72 34.22 768,417 +0.03(+0.08%)
Mar 15, 2013 34.07 34.43 34.06 34.20 1,085,309 +0.01(+0.03%)
Mar 14, 2013 34.07 34.20 34.01 34.19 518,431 +0.29(+0.85%)
Mar 13, 2013 33.61 33.98 33.61 33.90 582,098 +0.14(+0.43%)
Mar 12, 2013 33.65 33.83 33.63 33.76 457,409 +0.06(+0.19%)
Mar 11, 2013 33.72 33.93 33.35 33.69 713,276 +0.64(+1.93%)
Mar 08, 2013 33.16 33.33 32.85 33.05 497,510 +0.11(+0.33%)
Mar 07, 2013 32.99 33.05 32.77 32.95 422,097 +0.02(+0.05%)
Mar 06, 2013 33.02 33.11 32.65 32.93 543,020 +0.07(+0.22%)
Mar 05, 2013 32.77 33.07 32.72 32.86 437,961 +0.33(+1.02%)
Mar 04, 2013 32.25 32.55 32.14 32.52 557,019 +0.20(+0.61%)
Mar 01, 2013 32.10 32.52 31.81 32.33 626,400 +0.11(+0.33%)
Feb 28, 2013 32.30 32.57 32.22 32.22 492,645 -0.18(-0.55%)
Feb 27, 2013 32.26 32.57 31.84 32.40 687,471 +0.20(+0.61%)
Feb 26, 2013 32.01 32.25 31.89 32.20 392,458 +0.25(+0.79%)
Feb 25, 2013 32.55 32.55 31.95 31.95 362,309 -0.54(-1.66%)
Feb 22, 2013 32.30 32.49 32.19 32.49 295,294 +0.27(+0.84%)
Feb 21, 2013 32.14 32.40 32.07 32.22 372,680 +0.12(+0.36%)
Feb 20, 2013 32.43 32.61 32.09 32.10 441,331 -0.35(-1.08%)
Feb 19, 2013 31.87 32.56 31.87 32.45 493,310 +0.55(+1.72%)
Feb 15, 2013 31.81 32.00 31.79 31.90 462,849 +0.11(+0.34%)
Feb 14, 2013 32.07 32.09 31.77 31.80 422,527 -0.28(-0.86%)
Feb 13, 2013 32.00 32.22 31.90 32.07 600,061 -0.04(-0.11%)
Feb 12, 2013 31.58 32.22 31.53 32.11 955,242 +0.60(+1.90%)
Feb 11, 2013 31.73 31.81 31.48 31.51 428,832 -0.17(-0.54%)
Feb 08, 2013 30.90 32.31 30.90 31.68 929,336 +0.89(+2.87%)
Feb 07, 2013 31.13 31.13 30.56 30.80 440,721 -0.01(-0.03%)
Feb 06, 2013 30.55 30.80 30.46 30.80 472,979 +0.36(+1.17%)
Feb 04, 2013 30.71 30.86 30.43 30.45 443,002 -0.45(-1.45%)
Feb 01, 2013 30.83 31.16 30.68 30.89 470,075 +0.39(+1.29%)
Jan 31, 2013 30.24 30.71 30.22 30.50 473,119 +0.18(+0.59%)
Jan 30, 2013 30.23 30.35 30.00 30.32 416,908 +0.09(+0.30%)
Jan 29, 2013 29.93 30.41 29.92 30.23 487,966 +0.32(+1.08%)
Jan 28, 2013 30.01 30.07 29.74 29.91 372,772 -0.07(-0.24%)
Jan 25, 2013 30.16 30.17 29.83 29.98 413,337 -0.12(-0.39%)
Jan 24, 2013 29.82 30.16 29.78 30.10 562,126 +0.21(+0.69%)
Jan 23, 2013 29.95 29.95 29.63 29.89 473,591 -0.06(-0.21%)
Jan 22, 2013 29.31 29.95 29.27 29.95 362,143 +0.67(+2.29%)
Jan 18, 2013 29.33 29.40 29.10 29.28 277,133 +0.01(+0.03%)
Jan 17, 2013 29.11 29.40 28.95 29.28 604,579 +0.24(+0.83%)
Jan 16, 2013 29.18 29.18 28.82 29.03 554,461 -0.42(-1.43%)
Jan 15, 2013 29.18 29.47 29.08 29.45 594,344 +0.18(+0.61%)
Jan 14, 2013 29.27 29.35 29.20 29.28 247,867 -0.04(-0.12%)
Jan 11, 2013 29.36 29.41 29.20 29.31 497,244 -0.11(-0.36%)
Jan 10, 2013 29.32 29.45 29.21 29.42 387,279 +0.20(+0.67%)
Jan 09, 2013 29.27 29.35 29.15 29.22 386,712 +0.08(+0.28%)
Jan 08, 2013 29.32 29.42 29.14 29.14 482,547 -0.17(-0.58%)
Jan 07, 2013 29.63 29.64 29.30 29.31 551,323 -0.43(-1.44%)
Jan 04, 2013 29.24 29.76 29.20 29.74 447,177 +0.55(+1.87%)
Jan 03, 2013 29.10 29.29 28.84 29.19 578,379 +0.17(+0.59%)
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.