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 (%)
Aug 30, 2013 35.93 35.95 35.52 35.57 338,651 -0.37(-1.03%)
Aug 29, 2013 35.87 36.11 35.69 35.94 159,062 -0.02(-0.06%)
Aug 28, 2013 36.01 36.06 35.82 35.96 345,353 -0.06(-0.17%)
Aug 27, 2013 36.10 36.19 35.95 36.02 378,891 -0.29(-0.80%)
Aug 26, 2013 36.57 36.74 36.29 36.31 396,900 -0.26(-0.71%)
Aug 23, 2013 36.52 36.61 36.26 36.57 242,764 +0.07(+0.19%)
Aug 22, 2013 36.24 36.59 36.09 36.50 280,882 +0.26(+0.72%)
Aug 21, 2013 36.52 36.52 36.10 36.24 293,259 -0.33(-0.90%)
Aug 20, 2013 36.16 36.66 36.03 36.57 387,122 +0.41(+1.13%)
Aug 19, 2013 36.18 36.35 35.85 36.16 415,513 -0.03(-0.08%)
Aug 16, 2013 36.10 36.36 35.95 36.19 450,990 +0.05(+0.14%)
Aug 15, 2013 36.42 36.42 35.88 36.14 503,074 -0.46(-1.26%)
Aug 14, 2013 36.50 36.70 36.48 36.60 505,810 +0.11(+0.30%)
Aug 13, 2013 36.34 36.55 36.21 36.49 890,058 +0.15(+0.41%)
Aug 12, 2013 36.14 36.38 36.14 36.34 638,705 +0.09(+0.25%)
Aug 09, 2013 36.35 36.65 36.22 36.25 494,758 -0.10(-0.28%)
Aug 08, 2013 36.49 36.60 36.06 36.35 824,905 -0.05(-0.14%)
Aug 07, 2013 36.52 36.76 36.13 36.40 434,697 -0.33(-0.90%)
Aug 06, 2013 37.07 37.18 36.60 36.73 484,515 -0.36(-0.97%)
Aug 05, 2013 37.15 37.19 36.93 37.09 494,889 -0.13(-0.35%)
Aug 02, 2013 37.54 38.04 37.15 37.22 686,807 -0.32(-0.85%)
Aug 01, 2013 37.71 38.17 37.45 37.54 899,289 +0.05(+0.13%)
Jul 31, 2013 37.57 37.69 37.35 37.49 658,016 +0.01(+0.03%)
Jul 30, 2013 37.50 37.75 37.36 37.48 430,954 +0.03(+0.08%)
Jul 29, 2013 37.29 37.50 37.22 37.45 657,831 +0.02(+0.05%)
Jul 26, 2013 37.37 37.60 37.31 37.43 493,684 -0.12(-0.32%)
Jul 25, 2013 37.89 38.46 37.19 37.55 1,460,329 -0.33(-0.87%)
Jul 24, 2013 38.31 38.31 37.83 37.88 321,548 -0.30(-0.79%)
Jul 23, 2013 38.61 38.63 38.16 38.18 412,803 -0.36(-0.93%)
Jul 22, 2013 38.71 38.75 38.46 38.54 527,265 -0.21(-0.54%)
Jul 19, 2013 38.65 38.83 38.49 38.75 786,050 +0.17(+0.44%)
Jul 18, 2013 38.43 38.64 38.27 38.58 850,143 +0.13(+0.34%)
Jul 17, 2013 38.34 38.57 38.21 38.45 770,966 +0.16(+0.42%)
Jul 16, 2013 38.32 38.50 38.13 38.29 400,247 +0.00(+0.00%)
Jul 15, 2013 38.20 38.35 37.95 38.29 346,400 +0.23(+0.60%)
Jul 12, 2013 37.41 38.08 37.34 38.06 471,210 +0.57(+1.52%)
Jul 11, 2013 37.46 37.60 37.23 37.49 537,095 +0.33(+0.89%)
Jul 10, 2013 37.05 37.18 36.78 37.16 380,632 +0.11(+0.30%)
Jul 09, 2013 37.16 37.29 37.01 37.05 539,753 -0.03(-0.08%)
Jul 08, 2013 36.97 37.24 36.94 37.08 338,483 +0.15(+0.41%)
Jul 05, 2013 36.85 36.96 36.52 36.93 352,144 +0.17(+0.46%)
Jul 03, 2013 36.76 36.87 36.46 36.76 125,620 -0.18(-0.49%)
Jul 02, 2013 37.31 37.46 36.83 36.94 277,089 -0.41(-1.10%)
Jul 01, 2013 37.13 37.50 37.07 37.35 436,429 +0.26(+0.70%)
Jun 28, 2013 37.12 37.39 37.00 37.09 585,220 -0.10(-0.27%)
Jun 27, 2013 36.96 37.36 36.85 37.19 251,674 +0.45(+1.22%)
Jun 26, 2013 36.50 36.90 36.37 36.74 375,882 +0.51(+1.41%)
Jun 25, 2013 36.30 36.49 35.95 36.23 404,229 +0.20(+0.56%)
Jun 24, 2013 36.02 36.30 35.77 36.03 677,783 -0.27(-0.74%)
Jun 21, 2013 36.54 36.54 35.93 36.30 1,310,904 -0.04(-0.11%)
Jun 20, 2013 36.70 36.78 36.33 36.34 1,000,350 -0.64(-1.73%)
Jun 19, 2013 37.63 37.63 36.96 36.98 469,799 -0.76(-2.01%)
Jun 18, 2013 37.55 37.84 37.51 37.74 300,080 +0.27(+0.72%)
Jun 17, 2013 37.11 37.57 37.03 37.47 401,377 +0.54(+1.46%)
Jun 14, 2013 37.13 37.16 36.87 36.93 403,665 -0.24(-0.65%)
Jun 13, 2013 36.71 37.22 36.44 37.17 438,900 +0.39(+1.06%)
Jun 12, 2013 37.00 37.01 36.71 36.78 487,745 -0.10(-0.27%)
Jun 11, 2013 37.07 37.15 36.70 36.88 344,036 -0.43(-1.15%)
Jun 10, 2013 37.23 37.32 36.93 37.31 303,636 +0.16(+0.43%)
Jun 07, 2013 36.76 37.22 36.55 37.15 397,798 +0.53(+1.45%)
Jun 06, 2013 36.36 36.64 36.14 36.62 632,030 +0.24(+0.66%)
Jun 05, 2013 36.50 36.64 36.37 36.38 545,482 -0.21(-0.57%)
Jun 04, 2013 36.58 36.76 36.45 36.59 658,982 +0.11(+0.30%)
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.