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 (%)
Jun 30, 2014 41.43 42.28 41.34 41.76 507,981 +0.28(+0.67%)
Jun 27, 2014 41.08 41.64 41.08 41.49 571,112 +0.28(+0.69%)
Jun 26, 2014 40.92 41.55 40.64 41.20 585,743 +0.15(+0.36%)
Jun 25, 2014 41.27 41.51 40.92 41.06 573,747 -0.41(-1.00%)
Jun 24, 2014 41.96 42.03 41.46 41.47 559,814 -0.62(-1.46%)
Jun 23, 2014 42.53 42.76 41.75 42.09 401,703 -0.42(-1.00%)
Jun 20, 2014 43.04 43.26 42.44 42.51 515,713 -0.31(-0.73%)
Jun 19, 2014 42.95 43.08 42.80 42.82 376,336 -0.07(-0.17%)
Jun 18, 2014 42.80 42.95 42.35 42.89 303,221 -0.06(-0.13%)
Jun 17, 2014 42.90 43.35 42.82 42.95 467,891 -0.08(-0.19%)
Jun 16, 2014 43.07 43.36 42.99 43.03 556,183 -0.13(-0.30%)
Jun 13, 2014 43.22 43.33 42.82 43.16 572,409 +0.03(+0.06%)
Jun 12, 2014 42.99 43.33 42.72 43.13 1,062,508 +0.13(+0.30%)
Jun 11, 2014 41.66 43.02 41.66 43.01 695,517 +1.21(+2.90%)
Jun 10, 2014 42.54 42.66 41.52 41.79 696,575 -0.80(-1.88%)
Jun 06, 2014 42.56 42.76 42.42 42.59 195,640 +0.06(+0.13%)
Jun 05, 2014 42.50 42.68 42.25 42.54 176,850 +0.01(+0.02%)
Jun 04, 2014 42.28 42.61 42.11 42.53 445,640 +0.25(+0.59%)
Jun 03, 2014 41.63 42.44 41.43 42.28 980,716 +0.60(+1.43%)
Jun 02, 2014 43.34 43.34 41.65 41.68 740,988 -0.57(-1.35%)
May 30, 2014 42.29 42.35 42.09 42.25 445,666 +0.00(+0.00%)
May 29, 2014 41.75 42.28 41.75 42.25 462,787 +0.50(+1.19%)
May 28, 2014 42.06 42.09 41.75 41.75 258,616 -0.29(-0.68%)
May 27, 2014 42.47 42.47 41.81 42.04 500,109 -0.35(-0.82%)
May 23, 2014 42.44 42.39 42.39 42.39 342,684 -0.13(-0.30%)
May 22, 2014 42.24 42.57 42.12 42.52 292,070 +0.36(+0.85%)
May 21, 2014 42.11 42.35 41.98 42.16 371,291 +0.06(+0.15%)
May 20, 2014 42.05 42.23 41.88 42.09 729,021 +0.00(+0.00%)
May 19, 2014 41.91 42.18 41.68 42.09 322,174 +0.18(+0.44%)
May 16, 2014 41.74 41.94 41.60 41.91 474,214 +0.10(+0.24%)
May 15, 2014 41.87 41.94 41.36 41.81 399,336 -0.14(-0.33%)
May 14, 2014 42.14 42.14 41.86 41.95 387,167 -0.27(-0.63%)
May 13, 2014 41.83 42.28 41.74 42.21 420,331 +0.38(+0.90%)
May 12, 2014 41.95 42.04 41.72 41.84 519,424 +0.05(+0.11%)
May 09, 2014 41.86 41.97 41.50 41.79 543,832 -0.02(-0.04%)
May 08, 2014 42.47 42.72 41.77 41.81 654,843 -0.77(-1.81%)
May 07, 2014 42.46 42.59 42.16 42.58 704,637 +0.24(+0.56%)
May 06, 2014 41.86 42.34 41.77 42.34 570,130 +0.49(+1.16%)
May 05, 2014 41.46 42.82 40.88 41.86 1,439,648 +0.27(+0.64%)
May 02, 2014 42.27 42.47 41.41 41.59 772,009 -0.87(-2.05%)
May 01, 2014 41.98 42.48 41.74 42.46 422,516 +0.55(+1.31%)
Apr 30, 2014 41.53 41.96 41.27 41.91 523,994 +0.27(+0.64%)
Apr 29, 2014 41.40 41.78 41.40 41.65 704,266 +0.21(+0.51%)
Apr 28, 2014 41.38 42.01 41.31 41.44 851,223 -0.13(-0.31%)
Apr 25, 2014 41.89 41.97 41.46 41.56 821,291 -0.51(-1.22%)
Apr 24, 2014 41.55 42.26 41.16 42.08 1,157,894 +1.07(+2.61%)
Apr 23, 2014 41.02 41.33 40.78 41.01 1,111,339 +0.27(+0.67%)
Apr 22, 2014 40.84 40.91 40.53 40.73 826,823 -0.03(-0.07%)
Apr 21, 2014 40.70 40.88 40.54 40.76 723,181 +0.06(+0.16%)
Apr 17, 2014 41.37 40.70 40.70 40.70 1,116,732 -0.86(-2.07%)
Apr 16, 2014 40.65 41.69 40.43 41.56 1,179,257 +1.14(+2.81%)
Apr 15, 2014 40.22 40.57 39.87 40.42 2,474,786 +0.35(+0.87%)
Apr 14, 2014 42.82 42.90 39.33 40.07 4,502,908 +4.03(+11.18%)
Apr 11, 2014 35.98 36.19 35.78 36.04 472,045 -0.05(-0.13%)
Apr 10, 2014 36.29 36.69 36.04 36.09 629,313 -0.20(-0.55%)
Apr 09, 2014 36.39 36.50 35.95 36.29 440,872 +0.00(+0.00%)
Apr 08, 2014 35.93 36.50 35.80 36.29 629,144 +0.38(+1.04%)
Apr 07, 2014 35.91 35.96 35.71 35.92 552,823 -0.05(-0.13%)
Apr 04, 2014 36.47 36.61 35.93 35.96 321,830 -0.32(-0.88%)
Apr 03, 2014 36.23 36.33 35.99 36.28 323,431 +0.13(+0.35%)
Apr 02, 2014 36.10 36.28 35.94 36.15 477,020 +0.12(+0.33%)
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.