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 (%)
Apr 30, 2015 43.71 43.95 43.42 43.57 613,372 -0.27(-0.62%)
Apr 29, 2015 44.11 44.23 43.81 43.85 228,628 -0.34(-0.76%)
Apr 28, 2015 44.06 44.45 43.97 44.18 361,501 +0.09(+0.21%)
Apr 27, 2015 44.76 44.86 44.04 44.09 461,323 -0.46(-1.03%)
Apr 24, 2015 44.59 44.70 44.42 44.54 347,684 -0.08(-0.19%)
Apr 23, 2015 45.49 45.62 44.48 44.63 824,663 -0.33(-0.73%)
Apr 22, 2015 44.95 45.19 44.53 44.95 251,230 +0.07(+0.15%)
Apr 21, 2015 45.13 45.24 44.68 44.89 219,891 -0.06(-0.12%)
Apr 20, 2015 44.97 45.25 44.73 44.95 301,507 +0.34(+0.77%)
Apr 17, 2015 44.79 45.05 44.35 44.60 172,630 -0.39(-0.87%)
Apr 16, 2015 44.78 45.05 44.62 44.99 246,019 +0.23(+0.52%)
Apr 15, 2015 45.28 45.49 44.72 44.76 468,262 -0.49(-1.09%)
Apr 14, 2015 44.58 45.61 44.23 45.25 559,606 +0.56(+1.25%)
Apr 13, 2015 44.43 44.73 44.10 44.69 189,127 +0.40(+0.91%)
Apr 10, 2015 43.99 44.40 43.99 44.29 308,594 +0.30(+0.68%)
Apr 09, 2015 43.97 44.11 43.83 43.99 418,675 +0.02(+0.04%)
Apr 08, 2015 44.02 44.13 43.77 43.98 569,651 -0.13(-0.30%)
Apr 07, 2015 44.63 44.71 44.08 44.11 221,743 -0.47(-1.05%)
Apr 06, 2015 44.12 44.69 44.12 44.57 324,761 +0.21(+0.48%)
Apr 02, 2015 44.37 44.36 44.36 44.36 307,566 +0.00(+0.00%)
Apr 01, 2015 44.12 44.39 43.82 44.36 339,945 +0.32(+0.72%)
Mar 31, 2015 44.11 44.27 43.77 44.04 675,566 -0.23(-0.53%)
Mar 30, 2015 43.82 44.52 43.70 44.27 156,693 +0.65(+1.50%)
Mar 27, 2015 43.81 44.06 43.47 43.62 410,924 -0.21(-0.47%)
Mar 26, 2015 43.97 44.06 43.55 43.83 519,260 -0.21(-0.47%)
Mar 25, 2015 43.93 44.37 43.62 44.03 588,086 +0.07(+0.15%)
Mar 24, 2015 44.12 44.33 43.92 43.97 298,295 -0.09(-0.21%)
Mar 23, 2015 43.88 44.32 43.64 44.06 264,750 +0.17(+0.38%)
Mar 20, 2015 43.82 44.10 43.53 43.89 487,116 +0.19(+0.43%)
Mar 19, 2015 44.02 44.10 43.51 43.71 292,095 -0.34(-0.76%)
Mar 18, 2015 43.75 44.17 43.52 44.04 353,784 +0.14(+0.32%)
Mar 17, 2015 43.37 43.94 43.32 43.90 306,879 +0.34(+0.77%)
Mar 16, 2015 43.02 43.72 42.95 43.57 219,701 +0.72(+1.68%)
Mar 13, 2015 42.96 43.02 42.58 42.85 230,385 -0.21(-0.50%)
Mar 12, 2015 42.89 43.22 42.77 43.06 249,934 +0.33(+0.76%)
Mar 11, 2015 42.31 42.74 42.21 42.74 348,149 +0.54(+1.28%)
Mar 10, 2015 42.68 42.68 42.19 42.19 425,075 -0.73(-1.69%)
Mar 09, 2015 42.81 42.95 42.61 42.92 330,502 +0.16(+0.37%)
Mar 06, 2015 42.73 43.07 42.54 42.76 328,376 -0.05(-0.11%)
Mar 05, 2015 42.46 42.96 42.21 42.81 797,636 +0.47(+1.10%)
Mar 04, 2015 42.85 42.97 42.27 42.34 617,306 -0.62(-1.45%)
Mar 03, 2015 42.94 43.14 42.71 42.97 261,996 -0.09(-0.22%)
Mar 02, 2015 42.85 43.12 42.57 43.06 283,846 +0.31(+0.72%)
Feb 27, 2015 42.77 42.94 42.57 42.75 431,817 -0.02(-0.04%)
Feb 26, 2015 42.67 43.04 42.47 42.77 226,090 +0.15(+0.35%)
Feb 25, 2015 42.99 43.15 42.47 42.62 330,288 -0.34(-0.78%)
Feb 24, 2015 43.07 43.64 42.84 42.96 478,782 -0.11(-0.26%)
Feb 23, 2015 43.62 43.62 42.80 43.07 703,151 -0.72(-1.64%)
Feb 20, 2015 42.89 43.85 42.53 43.79 507,856 +0.81(+1.89%)
Feb 19, 2015 42.78 43.01 42.70 42.98 517,816 +0.02(+0.04%)
Feb 18, 2015 42.58 42.97 42.48 42.96 239,983 +0.28(+0.66%)
Feb 17, 2015 43.13 43.35 42.63 42.68 239,943 -0.44(-1.01%)
Feb 13, 2015 43.28 43.12 43.12 43.12 245,361 -0.27(-0.62%)
Feb 12, 2015 42.66 43.39 42.59 43.39 421,841 +1.00(+2.37%)
Feb 11, 2015 42.28 42.48 42.03 42.38 515,734 +0.14(+0.33%)
Feb 10, 2015 42.35 42.59 41.96 42.24 421,327 +0.23(+0.55%)
Feb 09, 2015 41.69 42.29 41.44 42.01 359,321 +0.14(+0.33%)
Feb 06, 2015 41.84 42.61 41.32 41.87 1,029,628 -0.11(-0.27%)
Feb 05, 2015 41.66 42.17 41.66 41.98 474,463 +0.31(+0.74%)
Feb 04, 2015 41.73 42.02 41.58 41.68 412,893 -0.10(-0.24%)
Feb 03, 2015 41.10 41.78 40.89 41.78 398,810 +0.73(+1.79%)
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.