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 (%)
Sep 30, 2016 44.75 45.11 44.28 44.65 329,840 +0.18(+0.41%)
Sep 29, 2016 44.93 45.06 44.47 44.47 179,828 -0.60(-1.34%)
Sep 28, 2016 44.54 45.12 44.41 45.07 235,432 +0.75(+1.69%)
Sep 27, 2016 43.89 44.36 43.82 44.32 278,394 +0.40(+0.92%)
Sep 26, 2016 44.19 44.35 43.75 43.92 247,233 -0.45(-1.02%)
Sep 23, 2016 44.68 45.02 44.25 44.37 330,039 -0.63(-1.41%)
Sep 22, 2016 44.50 45.07 44.35 45.00 289,607 +0.61(+1.38%)
Sep 21, 2016 43.23 44.59 43.04 44.39 651,162 +1.36(+3.16%)
Sep 20, 2016 42.67 43.19 42.50 43.03 322,985 +0.61(+1.45%)
Sep 19, 2016 42.35 42.61 42.24 42.42 169,219 +0.17(+0.41%)
Sep 16, 2016 42.58 42.81 42.22 42.24 448,251 -0.57(-1.34%)
Sep 15, 2016 42.70 43.02 42.45 42.82 499,632 +0.03(+0.07%)
Sep 14, 2016 43.34 43.47 42.70 42.79 439,699 -0.57(-1.30%)
Sep 13, 2016 43.76 43.76 43.28 43.36 467,518 -0.56(-1.27%)
Sep 12, 2016 43.53 44.10 43.49 43.91 424,531 +0.17(+0.39%)
Sep 09, 2016 44.73 44.75 43.72 43.74 349,605 -1.23(-2.73%)
Sep 08, 2016 45.36 45.49 44.96 44.97 549,272 -0.46(-1.01%)
Sep 07, 2016 44.82 45.48 44.23 45.43 383,614 +0.61(+1.37%)
Sep 06, 2016 44.79 45.02 44.52 44.81 220,137 +0.10(+0.21%)
Sep 02, 2016 44.38 44.72 44.72 44.72 282,877 +0.36(+0.82%)
Sep 01, 2016 44.13 44.65 43.72 44.35 304,310 +0.31(+0.70%)
Aug 31, 2016 44.04 44.17 43.72 44.05 218,426 +0.00(+0.00%)
Aug 30, 2016 43.71 44.08 43.71 44.05 130,154 +0.34(+0.77%)
Aug 29, 2016 43.27 43.75 43.15 43.71 181,107 +0.57(+1.31%)
Aug 26, 2016 43.49 43.65 42.93 43.15 319,365 -0.17(-0.40%)
Aug 25, 2016 43.18 43.48 43.09 43.32 236,699 +0.15(+0.36%)
Aug 24, 2016 42.92 43.21 42.85 43.16 150,562 +0.26(+0.60%)
Aug 23, 2016 42.84 43.00 42.66 42.91 264,520 +0.20(+0.47%)
Aug 22, 2016 42.56 42.73 42.29 42.70 121,755 -0.02(-0.04%)
Aug 19, 2016 42.76 42.87 42.63 42.72 190,573 -0.25(-0.58%)
Aug 18, 2016 42.93 43.16 42.82 42.97 189,381 +0.15(+0.36%)
Aug 17, 2016 43.21 43.22 42.70 42.82 333,154 -0.39(-0.91%)
Aug 16, 2016 43.49 43.71 43.14 43.21 222,885 -0.43(-0.99%)
Aug 15, 2016 43.59 43.66 43.40 43.64 107,231 +0.17(+0.40%)
Aug 12, 2016 43.35 43.56 43.34 43.47 180,473 -0.06(-0.13%)
Aug 11, 2016 43.93 43.93 43.52 43.53 290,502 -0.34(-0.79%)
Aug 10, 2016 43.85 44.03 43.72 43.87 145,469 +0.03(+0.07%)
Aug 09, 2016 43.44 43.91 43.44 43.85 319,035 +0.37(+0.86%)
Aug 08, 2016 43.48 43.61 43.39 43.47 302,794 -0.06(-0.13%)
Aug 05, 2016 43.70 43.89 43.24 43.53 250,364 +0.19(+0.44%)
Aug 04, 2016 43.46 43.58 43.32 43.34 128,782 -0.07(-0.15%)
Aug 03, 2016 43.27 43.52 43.09 43.41 280,600 +0.24(+0.55%)
Aug 02, 2016 43.48 43.68 43.12 43.17 157,512 -0.25(-0.57%)
Aug 01, 2016 43.78 43.85 43.32 43.42 235,495 -0.42(-0.96%)
Jul 29, 2016 43.97 44.05 43.56 43.84 311,174 -0.09(-0.20%)
Jul 28, 2016 43.40 43.99 43.28 43.92 494,882 +0.39(+0.90%)
Jul 27, 2016 43.24 43.59 43.05 43.53 235,439 +0.36(+0.84%)
Jul 26, 2016 43.54 43.69 43.02 43.17 152,135 -0.32(-0.75%)
Jul 25, 2016 43.35 43.58 43.27 43.49 105,301 +0.03(+0.07%)
Jul 22, 2016 43.14 43.64 43.13 43.46 158,326 +0.38(+0.89%)
Jul 21, 2016 43.16 43.33 43.02 43.08 184,370 -0.15(-0.35%)
Jul 20, 2016 42.77 43.27 42.68 43.23 365,245 +0.50(+1.16%)
Jul 19, 2016 42.64 42.74 42.39 42.74 182,587 +0.05(+0.11%)
Jul 18, 2016 42.86 42.94 42.69 42.69 273,540 -0.23(-0.53%)
Jul 15, 2016 43.05 43.11 42.74 42.92 158,273 -0.05(-0.11%)
Jul 14, 2016 43.42 43.42 42.86 42.97 270,851 -0.12(-0.29%)
Jul 13, 2016 43.30 43.39 42.92 43.09 274,710 -0.05(-0.11%)
Jul 12, 2016 43.47 43.47 43.09 43.14 241,591 +0.04(+0.09%)
Jul 11, 2016 43.40 43.40 43.09 43.10 283,712 -0.02(-0.04%)
Jul 08, 2016 43.08 43.22 42.99 43.12 255,820 +0.45(+1.05%)
Jul 07, 2016 42.85 43.17 42.25 42.67 388,393 -0.27(-0.62%)
Jul 06, 2016 42.87 43.06 42.56 42.94 245,791 -0.10(-0.24%)
Jul 05, 2016 43.52 43.92 42.94 43.04 276,266 -0.87(-1.98%)
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.