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 29, 2017 38.84 39.92 38.75 39.43 833,832 +0.68(+1.76%)
Sep 28, 2017 38.36 38.97 38.21 38.75 873,072 +0.54(+1.40%)
Sep 27, 2017 39.28 39.38 38.21 38.21 1,111,330 -0.68(-1.76%)
Sep 26, 2017 39.82 40.02 38.82 38.89 993,560 -1.02(-2.57%)
Sep 25, 2017 39.87 40.38 39.72 39.92 416,532 -0.05(-0.12%)
Sep 22, 2017 40.55 40.55 39.97 39.97 468,264 -0.54(-1.33%)
Sep 21, 2017 40.31 40.94 40.31 40.50 472,038 +0.15(+0.36%)
Sep 20, 2017 39.92 40.60 39.38 40.36 458,729 +0.54(+1.35%)
Sep 19, 2017 39.19 39.92 39.04 39.82 927,435 +0.44(+1.12%)
Sep 18, 2017 40.50 40.50 39.33 39.38 445,532 -1.12(-2.77%)
Sep 15, 2017 40.16 40.84 40.16 40.50 671,147 +0.44(+1.10%)
Sep 14, 2017 41.14 41.33 39.92 40.06 727,514 -1.07(-2.61%)
Sep 13, 2017 40.89 41.33 40.41 41.14 849,294 +0.24(+0.60%)
Sep 12, 2017 40.89 41.14 40.21 40.89 905,393 +0.15(+0.36%)
Sep 11, 2017 41.24 42.65 39.92 40.75 1,574,357 +3.51(+9.44%)
Sep 08, 2017 35.18 37.97 34.21 37.23 2,381,279 +1.66(+4.66%)
Sep 07, 2017 39.58 39.58 34.45 35.57 3,020,197 -4.10(-10.33%)
Sep 06, 2017 40.16 40.41 39.04 39.67 1,284,355 -0.49(-1.22%)
Sep 05, 2017 43.92 43.92 40.06 40.16 1,494,266 -4.15(-9.36%)
Sep 01, 2017 44.16 44.94 44.16 44.31 341,814 +0.20(+0.44%)
Aug 31, 2017 44.07 44.31 43.75 44.11 532,271 +0.05(+0.11%)
Aug 30, 2017 43.72 44.29 43.72 44.07 571,162 +0.29(+0.67%)
Aug 29, 2017 43.68 44.14 43.48 43.77 628,704 -0.20(-0.44%)
Aug 28, 2017 45.33 45.33 43.80 43.97 592,344 -1.46(-3.22%)
Aug 25, 2017 45.43 45.75 45.33 45.43 374,085 +0.15(+0.32%)
Aug 24, 2017 45.87 45.87 45.29 45.29 354,817 -0.49(-1.07%)
Aug 23, 2017 46.02 46.12 45.65 45.77 1,012,571 -0.54(-1.16%)
Aug 22, 2017 45.97 46.51 45.97 46.31 352,056 +0.68(+1.50%)
Aug 21, 2017 45.68 45.72 45.38 45.63 277,979 +0.00(+0.00%)
Aug 18, 2017 45.33 45.82 45.14 45.63 329,558 +0.24(+0.54%)
Aug 17, 2017 46.16 46.36 45.38 45.38 412,896 -0.83(-1.79%)
Aug 16, 2017 46.41 46.75 46.21 46.21 231,687 -0.15(-0.32%)
Aug 15, 2017 46.75 46.94 46.31 46.36 205,589 -0.24(-0.52%)
Aug 14, 2017 46.85 46.99 46.46 46.60 293,031 +0.05(+0.10%)
Aug 11, 2017 46.07 46.90 46.07 46.55 449,280 +0.15(+0.32%)
Aug 10, 2017 46.94 46.99 46.41 46.41 402,187 -0.64(-1.37%)
Aug 09, 2017 46.95 47.22 46.95 47.05 545,384 -0.10(-0.21%)
Aug 08, 2017 47.00 47.68 46.91 47.15 557,306 +0.15(+0.31%)
Aug 07, 2017 47.10 47.15 46.86 47.00 414,169 -0.15(-0.31%)
Aug 04, 2017 47.49 47.49 46.95 47.15 304,469 -0.24(-0.51%)
Aug 03, 2017 47.54 47.63 47.25 47.39 412,464 -0.19(-0.41%)
Aug 02, 2017 47.44 47.97 47.20 47.59 434,890 +0.19(+0.41%)
Aug 01, 2017 47.39 47.51 47.10 47.39 462,609 +0.00(+0.00%)
Jul 31, 2017 47.34 47.88 47.20 47.39 440,552 +0.19(+0.41%)
Jul 28, 2017 46.57 47.34 46.47 47.20 595,290 +0.58(+1.25%)
Jul 27, 2017 48.75 48.75 46.18 46.62 1,078,836 -2.91(-5.88%)
Jul 26, 2017 50.31 50.45 49.24 49.53 384,000 -0.73(-1.45%)
Jul 25, 2017 50.45 50.89 50.11 50.26 526,887 +0.05(+0.10%)
Jul 24, 2017 49.97 50.26 49.58 50.21 175,758 +0.34(+0.68%)
Jul 21, 2017 49.53 49.94 49.31 49.87 180,520 +0.34(+0.69%)
Jul 20, 2017 49.72 49.77 49.43 49.53 202,577 -0.10(-0.20%)
Jul 19, 2017 49.38 49.63 49.14 49.63 155,894 +0.49(+0.99%)
Jul 18, 2017 49.24 49.43 48.90 49.14 135,287 -0.24(-0.49%)
Jul 17, 2017 49.33 49.58 48.95 49.38 136,005 +0.15(+0.30%)
Jul 14, 2017 49.19 49.48 48.87 49.24 213,661 -0.15(-0.29%)
Jul 13, 2017 49.48 49.72 49.14 49.38 189,132 +0.05(+0.10%)
Jul 12, 2017 49.38 49.53 49.14 49.33 224,244 +0.19(+0.40%)
Jul 11, 2017 49.33 49.36 48.75 49.14 277,525 -0.19(-0.39%)
Jul 10, 2017 49.82 49.82 49.26 49.33 218,744 -0.49(-0.97%)
Jul 07, 2017 49.63 49.94 49.24 49.82 228,004 +0.24(+0.49%)
Jul 06, 2017 49.19 49.72 48.90 49.58 438,849 +0.34(+0.69%)
Jul 05, 2017 48.95 49.29 48.51 49.24 372,882 +0.29(+0.60%)
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.