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 (%)
Apr 30, 2015 46.87 47.13 46.56 46.73 571,959 -0.29(-0.62%)
Apr 29, 2015 47.30 47.43 46.98 47.02 213,192 -0.36(-0.76%)
Apr 28, 2015 47.25 47.67 47.15 47.38 337,094 +0.10(+0.21%)
Apr 27, 2015 48.00 48.11 47.23 47.28 430,176 -0.49(-1.03%)
Apr 24, 2015 47.82 47.94 47.64 47.77 324,210 -0.09(-0.19%)
Apr 23, 2015 48.78 48.92 47.70 47.86 768,984 -0.35(-0.73%)
Apr 22, 2015 48.21 48.46 47.75 48.21 234,268 +0.07(+0.15%)
Apr 21, 2015 48.40 48.52 47.91 48.14 205,045 -0.06(-0.12%)
Apr 20, 2015 48.23 48.53 47.97 48.20 281,150 +0.37(+0.77%)
Apr 17, 2015 48.03 48.31 47.56 47.83 160,975 -0.42(-0.87%)
Apr 16, 2015 48.02 48.31 47.85 48.25 229,409 +0.25(+0.52%)
Apr 15, 2015 48.56 48.78 47.96 48.00 436,646 -0.53(-1.09%)
Apr 14, 2015 47.81 48.91 47.43 48.53 521,823 +0.60(+1.25%)
Apr 13, 2015 47.65 47.97 47.29 47.93 176,358 +0.43(+0.91%)
Apr 10, 2015 47.18 47.61 47.18 47.50 287,759 +0.32(+0.68%)
Apr 09, 2015 47.15 47.30 47.00 47.18 390,407 +0.02(+0.04%)
Apr 08, 2015 47.21 47.33 46.94 47.16 531,190 -0.14(-0.30%)
Apr 07, 2015 47.86 47.95 47.27 47.30 206,772 -0.50(-1.05%)
Apr 06, 2015 47.31 47.93 47.31 47.80 302,834 +0.23(+0.48%)
Apr 02, 2015 47.58 47.57 47.57 47.57 286,800 +0.00(+0.00%)
Apr 01, 2015 47.31 47.60 46.99 47.57 316,993 +0.34(+0.72%)
Mar 31, 2015 47.30 47.48 46.94 47.23 629,954 -0.25(-0.53%)
Mar 30, 2015 46.99 47.74 46.86 47.48 146,114 +0.70(+1.50%)
Mar 27, 2015 46.98 47.25 46.62 46.78 383,180 -0.22(-0.47%)
Mar 26, 2015 47.15 47.25 46.70 47.00 484,201 -0.22(-0.47%)
Mar 25, 2015 47.11 47.58 46.78 47.22 548,380 +0.07(+0.15%)
Mar 24, 2015 47.31 47.54 47.10 47.15 278,155 -0.10(-0.21%)
Mar 23, 2015 47.06 47.53 46.80 47.25 246,875 +0.18(+0.38%)
Mar 20, 2015 46.99 47.29 46.68 47.07 454,227 +0.20(+0.43%)
Mar 19, 2015 47.21 47.29 46.66 46.87 272,374 -0.36(-0.76%)
Mar 18, 2015 46.92 47.37 46.67 47.23 329,898 +0.15(+0.32%)
Mar 17, 2015 46.51 47.12 46.46 47.08 286,160 +0.36(+0.77%)
Mar 16, 2015 46.13 46.89 46.06 46.72 204,868 +0.77(+1.68%)
Mar 13, 2015 46.07 46.14 45.66 45.95 214,830 -0.23(-0.50%)
Mar 12, 2015 46.00 46.35 45.87 46.18 233,059 +0.35(+0.76%)
Mar 11, 2015 45.37 45.83 45.27 45.83 324,643 +0.58(+1.28%)
Mar 10, 2015 45.77 45.77 45.24 45.25 396,375 -0.78(-1.69%)
Mar 09, 2015 45.91 46.06 45.69 46.03 308,188 +0.17(+0.37%)
Mar 06, 2015 45.82 46.19 45.62 45.86 306,205 -0.05(-0.11%)
Mar 05, 2015 45.53 46.07 45.27 45.91 743,782 +0.50(+1.10%)
Mar 04, 2015 45.95 46.08 45.33 45.41 575,627 -0.67(-1.45%)
Mar 03, 2015 46.05 46.26 45.80 46.08 244,307 -0.10(-0.22%)
Mar 02, 2015 45.95 46.24 45.65 46.18 264,682 +0.33(+0.72%)
Feb 27, 2015 45.87 46.05 45.65 45.85 402,662 -0.02(-0.04%)
Feb 26, 2015 45.76 46.16 45.55 45.87 210,825 +0.16(+0.35%)
Feb 25, 2015 46.10 46.27 45.55 45.71 307,988 -0.36(-0.78%)
Feb 24, 2015 46.19 46.80 45.94 46.07 446,456 -0.12(-0.26%)
Feb 23, 2015 46.78 46.78 45.90 46.19 655,676 -0.77(-1.64%)
Feb 20, 2015 46.00 47.02 45.61 46.96 473,567 +0.87(+1.89%)
Feb 19, 2015 45.88 46.12 45.80 46.09 482,855 +0.02(+0.04%)
Feb 18, 2015 45.66 46.08 45.55 46.07 223,780 +0.10(+0.22%)
Feb 17, 2015 46.46 46.69 45.92 45.97 222,770 -0.47(-1.01%)
Feb 13, 2015 46.62 46.44 46.44 46.44 227,800 -0.29(-0.62%)
Feb 12, 2015 45.95 46.73 45.87 46.73 391,648 +1.08(+2.37%)
Feb 11, 2015 45.54 45.76 45.27 45.65 478,821 +0.15(+0.33%)
Feb 10, 2015 45.61 45.87 45.19 45.50 391,171 +0.25(+0.55%)
Feb 09, 2015 44.90 45.55 44.64 45.25 333,603 +0.15(+0.33%)
Feb 06, 2015 45.07 45.90 44.50 45.10 955,933 -0.12(-0.27%)
Feb 05, 2015 44.87 45.42 44.87 45.22 440,504 +0.33(+0.74%)
Feb 04, 2015 44.95 45.26 44.79 44.89 383,341 -0.11(-0.24%)
Feb 03, 2015 44.27 45.00 44.04 45.00 370,266 +0.79(+1.79%)
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.