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, 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%)
Jul 01, 2016 44.07 43.91 43.91 43.91 224,790 -0.32(-0.73%)
Jun 30, 2016 43.27 44.24 43.27 44.24 414,595 +1.03(+2.38%)
Jun 29, 2016 42.54 43.26 41.90 43.21 258,007 +1.03(+2.44%)
Jun 28, 2016 41.77 42.28 41.58 42.18 374,593 +0.91(+2.20%)
Jun 27, 2016 42.11 42.17 41.27 41.27 490,771 -1.30(-3.05%)
Jun 24, 2016 42.53 43.30 42.26 42.57 634,024 -1.58(-3.59%)
Jun 23, 2016 43.74 44.19 43.74 44.15 280,539 +0.90(+2.07%)
Jun 22, 2016 43.47 43.87 43.24 43.25 422,277 -0.15(-0.35%)
Jun 21, 2016 43.25 43.75 43.14 43.41 436,947 +0.31(+0.73%)
Jun 20, 2016 43.44 43.68 43.04 43.09 308,310 +0.23(+0.53%)
Jun 17, 2016 42.89 43.18 42.54 42.86 662,019 -0.33(-0.77%)
Jun 16, 2016 43.08 43.34 42.93 43.20 312,725 -0.17(-0.40%)
Jun 15, 2016 44.07 44.07 43.32 43.37 353,332 -0.44(-1.00%)
Jun 14, 2016 44.34 44.37 43.68 43.81 264,703 -0.59(-1.33%)
Jun 13, 2016 44.92 45.01 44.34 44.40 289,524 -0.74(-1.65%)
Jun 10, 2016 45.16 45.46 44.84 45.14 134,431 -0.42(-0.92%)
Jun 09, 2016 45.41 45.72 45.24 45.56 121,280 -0.08(-0.17%)
Jun 08, 2016 45.33 45.75 45.11 45.64 201,349 +0.24(+0.53%)
Jun 07, 2016 45.60 45.66 45.30 45.40 178,557 -0.25(-0.54%)
Jun 06, 2016 45.53 45.89 45.49 45.65 193,098 +0.10(+0.23%)
Jun 03, 2016 45.74 45.74 45.17 45.54 151,677 -0.47(-1.02%)
Jun 02, 2016 45.95 46.12 45.66 46.01 226,093 +0.01(+0.02%)
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.