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 (%)
Jul 31, 2018 40.20 40.50 39.80 40.45 328,277 +0.25(+0.62%)
Jul 30, 2018 40.30 40.80 40.15 40.20 285,183 -0.05(-0.12%)
Jul 27, 2018 40.55 40.75 40.20 40.25 237,700 -0.10(-0.25%)
Jul 26, 2018 40.00 40.62 40.00 40.35 532,293 +0.35(+0.88%)
Jul 25, 2018 40.55 40.95 39.90 40.00 442,923 -0.45(-1.11%)
Jul 24, 2018 40.80 41.95 40.10 40.45 1,156,937 -0.35(-0.86%)
Jul 23, 2018 40.30 40.90 40.05 40.80 644,281 +0.40(+0.99%)
Jul 20, 2018 40.40 40.62 39.80 40.40 381,523 +0.00(+0.00%)
Jul 19, 2018 40.00 40.58 39.95 40.40 434,221 +0.25(+0.62%)
Jul 18, 2018 40.00 40.55 40.00 40.15 197,158 +0.05(+0.12%)
Jul 17, 2018 40.30 40.45 40.05 40.10 289,654 -0.10(-0.25%)
Jul 16, 2018 39.75 40.35 39.45 40.20 351,587 +0.55(+1.39%)
Jul 13, 2018 39.20 39.75 38.90 39.65 369,994 +0.00(+0.00%)
Jul 12, 2018 41.10 41.10 39.35 39.65 484,940 -1.30(-3.17%)
Jul 11, 2018 40.85 41.05 40.70 40.95 386,113 +0.15(+0.37%)
Jul 10, 2018 41.00 41.00 40.75 40.80 354,793 -0.15(-0.37%)
Jul 09, 2018 40.45 41.17 40.30 40.95 479,689 +0.45(+1.11%)
Jul 06, 2018 41.05 41.35 40.05 40.50 877,306 -0.65(-1.58%)
Jul 05, 2018 41.35 41.45 40.85 41.15 513,663 +0.05(+0.12%)
Jul 03, 2018 41.10 41.10 41.10 0 +0.30(+0.74%)
Jul 02, 2018 40.60 40.90 40.30 40.80 328,083 +0.10(+0.25%)
Jun 29, 2018 40.75 41.10 40.65 40.70 479,669 -0.15(-0.37%)
Jun 28, 2018 40.55 41.00 40.50 40.85 650,994 +0.15(+0.37%)
Jun 27, 2018 41.85 42.20 40.15 40.70 1,355,255 -1.10(-2.63%)
Jun 26, 2018 42.05 42.05 41.45 41.80 533,461 -0.30(-0.71%)
Jun 25, 2018 41.85 42.45 41.73 42.10 473,064 +0.30(+0.72%)
Jun 22, 2018 41.70 42.20 41.50 41.80 1,185,464 +0.25(+0.60%)
Jun 21, 2018 41.75 41.90 41.40 41.55 448,343 -0.35(-0.84%)
Jun 20, 2018 42.35 42.46 41.85 41.90 426,421 -0.50(-1.18%)
Jun 19, 2018 41.70 42.77 41.70 42.40 503,685 +0.60(+1.44%)
Jun 18, 2018 42.25 42.25 41.75 41.80 753,844 -0.60(-1.42%)
Jun 15, 2018 42.60 42.45 42.40 732,001 -0.05(-0.12%)
Jun 14, 2018 42.25 42.50 41.75 42.45 435,628 +0.20(+0.47%)
Jun 13, 2018 42.40 42.73 42.15 42.25 439,923 -0.10(-0.24%)
Jun 12, 2018 42.60 42.65 42.12 42.35 500,877 -0.25(-0.59%)
Jun 11, 2018 43.05 43.40 42.50 42.60 330,386 -0.40(-0.93%)
Jun 08, 2018 43.60 43.65 42.30 43.00 1,247,442 -0.60(-1.38%)
Jun 07, 2018 43.70 43.70 43.40 43.60 586,915 +0.10(+0.23%)
Jun 06, 2018 43.50 799,735 +0.00(+0.00%)
Jun 05, 2018 43.85 43.90 43.30 43.50 825,741 -0.40(-0.91%)
Jun 04, 2018 43.55 43.90 43.30 43.90 529,902 +0.40(+0.92%)
Jun 01, 2018 43.65 43.90 43.25 43.50 258,770 +0.10(+0.23%)
May 31, 2018 43.65 43.80 43.30 43.40 533,540 -0.35(-0.80%)
May 30, 2018 43.65 43.92 43.40 43.75 406,107 +0.30(+0.69%)
May 29, 2018 43.15 43.60 43.08 43.45 603,775 +0.15(+0.35%)
May 25, 2018 43.30 43.30 43.30 0 +0.50(+1.17%)
May 24, 2018 43.25 43.25 42.65 42.80 488,423 -0.40(-0.93%)
May 23, 2018 43.30 43.50 43.10 43.20 295,818 -0.10(-0.23%)
May 22, 2018 43.40 44.10 43.17 43.30 720,426 -0.15(-0.35%)
May 21, 2018 43.00 43.50 43.00 43.45 377,985 +0.45(+1.05%)
May 18, 2018 43.05 43.40 42.70 43.00 302,543 +0.10(+0.23%)
May 17, 2018 43.05 43.50 42.70 42.90 318,079 -0.50(-1.15%)
May 16, 2018 43.30 43.75 42.95 43.40 369,728 +0.25(+0.58%)
May 15, 2018 42.65 43.62 42.60 43.15 405,311 +0.30(+0.70%)
May 14, 2018 43.20 43.25 42.65 42.85 415,463 -0.35(-0.81%)
May 11, 2018 42.95 43.60 42.95 43.20 422,453 +0.05(+0.12%)
May 10, 2018 43.00 43.23 42.55 43.15 596,152 +0.35(+0.82%)
May 09, 2018 43.30 43.33 42.75 42.80 410,602 -0.40(-0.93%)
May 08, 2018 43.25 43.45 42.95 43.20 429,679 +0.00(+0.00%)
May 07, 2018 41.90 45.40 41.50 43.20 2,151,673 +1.30(+3.10%)
May 04, 2018 41.00 42.15 41.00 41.90 505,273 +0.75(+1.82%)
May 03, 2018 40.85 42.35 40.15 41.15 1,083,574 -0.45(-1.08%)
May 02, 2018 43.00 43.20 41.45 41.60 812,692 -1.40(-3.26%)
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.