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 31, 2018 41.15 41.15 41.15 0 +0.05(+0.12%)
Aug 30, 2018 41.15 41.20 41.10 41.10 1,836,237 +0.00(+0.00%)
Aug 29, 2018 41.05 41.25 41.00 41.10 4,991,747 +0.10(+0.24%)
Aug 28, 2018 41.00 41.30 40.85 41.00 20,217,668 +0.90(+2.24%)
Aug 27, 2018 38.90 40.55 38.55 40.10 2,015,858 +1.70(+4.43%)
Aug 24, 2018 37.45 38.55 37.42 38.40 506,400 +1.00(+2.67%)
Aug 23, 2018 37.10 37.55 37.10 37.40 282,198 +0.25(+0.67%)
Aug 22, 2018 37.70 37.70 37.02 37.15 651,967 -0.60(-1.59%)
Aug 21, 2018 37.90 38.10 37.25 37.75 821,270 -0.20(-0.53%)
Aug 20, 2018 38.05 39.10 37.75 37.95 930,954 +1.45(+3.97%)
Aug 17, 2018 37.05 37.20 36.45 36.50 491,600 -0.60(-1.62%)
Aug 16, 2018 37.10 37.55 37.10 37.10 348,563 -0.06(-0.16%)
Aug 15, 2018 36.96 37.81 36.96 37.16 395,722 +0.10(+0.27%)
Aug 14, 2018 36.27 37.21 36.27 37.06 477,016 +0.60(+1.63%)
Aug 13, 2018 36.51 36.96 36.41 36.46 349,440 -0.20(-0.54%)
Aug 10, 2018 36.46 36.81 36.24 36.66 359,305 -0.10(-0.27%)
Aug 09, 2018 36.46 36.81 36.32 36.76 378,180 +0.15(+0.41%)
Aug 08, 2018 36.91 36.96 36.56 36.61 307,949 -0.40(-1.07%)
Aug 07, 2018 37.16 37.51 36.86 37.01 454,578 -0.20(-0.53%)
Aug 06, 2018 37.46 37.86 36.81 37.21 547,951 -0.50(-1.32%)
Aug 03, 2018 37.91 38.15 36.81 37.71 941,743 -0.50(-1.30%)
Aug 02, 2018 39.30 40.24 38.05 38.20 1,103,401 -1.84(-4.59%)
Aug 01, 2018 40.09 40.14 39.64 40.04 473,278 -0.15(-0.37%)
Jul 31, 2018 39.94 40.24 39.54 40.19 330,397 +0.25(+0.62%)
Jul 30, 2018 40.04 40.54 39.89 39.94 287,024 -0.05(-0.12%)
Jul 27, 2018 40.29 40.49 39.94 39.99 239,235 -0.10(-0.25%)
Jul 26, 2018 39.74 40.36 39.74 40.09 535,730 +0.35(+0.88%)
Jul 25, 2018 40.29 40.69 39.64 39.74 445,783 -0.45(-1.11%)
Jul 24, 2018 40.54 41.68 39.84 40.19 1,164,409 -0.35(-0.86%)
Jul 23, 2018 40.04 40.64 39.79 40.54 648,442 +0.40(+0.99%)
Jul 20, 2018 40.14 40.36 39.54 40.14 383,987 +0.00(+0.00%)
Jul 19, 2018 39.74 40.31 39.69 40.14 437,025 +0.25(+0.62%)
Jul 18, 2018 39.74 40.29 39.74 39.89 198,431 +0.05(+0.12%)
Jul 17, 2018 40.04 40.19 39.79 39.84 291,524 -0.10(-0.25%)
Jul 16, 2018 39.49 40.09 39.20 39.94 353,857 +0.55(+1.39%)
Jul 13, 2018 38.95 39.49 38.65 39.40 372,383 +0.00(+0.00%)
Jul 12, 2018 40.84 40.84 39.10 39.40 488,072 -1.29(-3.17%)
Jul 11, 2018 40.59 40.79 40.44 40.69 388,606 +0.15(+0.37%)
Jul 10, 2018 40.74 40.74 40.49 40.54 357,084 -0.15(-0.37%)
Jul 09, 2018 40.19 40.91 40.04 40.69 482,787 +0.45(+1.11%)
Jul 06, 2018 40.79 41.08 39.79 40.24 882,972 -0.65(-1.58%)
Jul 05, 2018 41.08 41.18 40.59 40.89 516,980 +0.05(+0.12%)
Jul 03, 2018 40.84 40.84 40.84 0 +0.30(+0.74%)
Jul 02, 2018 40.34 40.64 40.04 40.54 330,201 +0.10(+0.25%)
Jun 29, 2018 40.49 40.84 40.39 40.44 482,766 -0.15(-0.37%)
Jun 28, 2018 40.29 40.74 40.24 40.59 655,198 +0.15(+0.37%)
Jun 27, 2018 41.58 41.93 39.89 40.44 1,364,008 -1.09(-2.63%)
Jun 26, 2018 41.78 41.78 41.18 41.53 536,906 -0.30(-0.71%)
Jun 25, 2018 41.58 42.18 41.46 41.83 476,119 +0.30(+0.72%)
Jun 22, 2018 41.43 41.93 41.23 41.53 1,193,120 +0.25(+0.60%)
Jun 21, 2018 41.48 41.63 41.13 41.28 451,238 -0.35(-0.84%)
Jun 20, 2018 42.08 42.19 41.58 41.63 429,175 -0.50(-1.18%)
Jun 19, 2018 41.43 42.50 41.43 42.13 506,938 +0.60(+1.44%)
Jun 18, 2018 41.98 41.98 41.48 41.53 758,712 -0.60(-1.41%)
Jun 15, 2018 42.33 42.18 42.13 736,728 -0.05(-0.12%)
Jun 14, 2018 41.98 42.23 41.48 42.18 438,441 +0.20(+0.47%)
Jun 13, 2018 42.13 42.45 41.88 41.98 442,764 -0.10(-0.24%)
Jun 12, 2018 42.33 42.38 41.85 42.08 504,111 -0.25(-0.59%)
Jun 11, 2018 42.77 43.12 42.23 42.33 332,519 -0.40(-0.93%)
Jun 08, 2018 43.32 43.37 42.03 42.72 1,255,498 -0.60(-1.38%)
Jun 07, 2018 43.42 43.42 43.12 43.32 590,705 +0.10(+0.23%)
Jun 06, 2018 43.22 804,900 +0.00(+0.00%)
Jun 05, 2018 43.57 43.62 43.02 43.22 831,074 -0.40(-0.91%)
Jun 04, 2018 43.27 43.62 43.02 43.62 533,324 +0.40(+0.92%)
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.