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, 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%)
Jul 03, 2017 48.56 49.43 48.56 48.95 560,495 +0.53(+1.10%)
Jun 30, 2017 48.80 48.99 48.24 48.41 401,279 -0.34(-0.70%)
Jun 29, 2017 49.29 49.29 48.51 48.75 516,828 -0.19(-0.40%)
Jun 28, 2017 48.99 49.26 48.90 48.95 289,719 +0.24(+0.50%)
Jun 27, 2017 48.99 49.04 48.56 48.70 204,770 -0.29(-0.59%)
Jun 26, 2017 48.27 49.19 48.22 48.99 181,158 +0.83(+1.71%)
Jun 23, 2017 48.65 48.80 48.17 48.17 726,989 -0.29(-0.60%)
Jun 22, 2017 48.90 48.97 48.41 48.46 152,286 -0.44(-0.89%)
Jun 21, 2017 49.24 49.24 48.75 48.90 221,987 -0.19(-0.40%)
Jun 20, 2017 49.33 49.33 48.95 49.09 178,016 -0.34(-0.69%)
Jun 19, 2017 49.87 49.92 49.33 49.43 159,509 -0.29(-0.59%)
Jun 16, 2017 49.33 49.80 49.04 49.72 507,207 +0.49(+0.99%)
Jun 15, 2017 48.90 49.63 48.90 49.24 240,389 -0.10(-0.20%)
Jun 14, 2017 49.29 49.38 48.80 49.33 275,081 +0.10(+0.20%)
Jun 13, 2017 48.65 49.33 48.31 49.24 918,693 +0.83(+1.71%)
Jun 12, 2017 48.65 48.90 48.31 48.41 288,172 -0.24(-0.50%)
Jun 09, 2017 48.46 48.99 48.17 48.65 455,118 +0.29(+0.60%)
Jun 08, 2017 48.07 48.85 47.88 48.36 318,582 +0.19(+0.40%)
Jun 07, 2017 48.36 48.56 48.17 48.17 316,288 -0.10(-0.20%)
Jun 06, 2017 48.61 48.85 48.22 48.27 263,808 -0.63(-1.29%)
Jun 05, 2017 49.77 49.77 48.85 48.90 209,710 -0.92(-1.85%)
Jun 02, 2017 49.77 50.26 49.54 49.82 308,424 +0.15(+0.29%)
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.