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 (%)
Jan 30, 2015 40.24 40.68 39.98 40.22 397,682 -0.38(-0.94%)
Jan 29, 2015 40.48 40.74 40.00 40.60 256,504 +0.08(+0.21%)
Jan 28, 2015 41.25 41.30 40.45 40.52 182,059 -0.53(-1.29%)
Jan 27, 2015 40.70 41.14 40.50 41.05 259,088 +0.03(+0.07%)
Jan 26, 2015 40.23 41.08 39.82 41.02 270,446 +0.72(+1.80%)
Jan 23, 2015 40.22 40.38 39.75 40.29 238,422 -0.03(-0.07%)
Jan 22, 2015 39.72 40.38 39.26 40.32 277,608 +0.86(+2.19%)
Jan 21, 2015 39.32 39.50 38.96 39.46 251,689 +0.17(+0.43%)
Jan 20, 2015 39.93 40.12 38.96 39.29 352,025 -0.55(-1.37%)
Jan 16, 2015 39.34 39.86 39.06 39.84 180,778 +0.40(+1.01%)
Jan 15, 2015 39.54 39.76 39.17 39.44 306,559 -0.09(-0.23%)
Jan 14, 2015 39.16 39.84 39.05 39.53 557,680 -0.79(-1.96%)
Jan 13, 2015 40.40 40.98 40.01 40.32 329,021 +0.26(+0.65%)
Jan 12, 2015 40.18 40.47 39.70 40.06 288,298 -0.08(-0.21%)
Jan 09, 2015 40.91 41.15 40.14 40.15 289,936 -0.77(-1.88%)
Jan 08, 2015 40.41 41.04 40.20 40.92 260,987 +0.99(+2.49%)
Jan 07, 2015 39.94 40.15 39.35 39.92 251,234 +0.18(+0.44%)
Jan 06, 2015 40.07 40.38 39.45 39.75 300,788 -0.15(-0.37%)
Jan 05, 2015 40.02 40.04 39.64 39.89 215,261 -0.39(-0.97%)
Jan 02, 2015 40.82 41.01 40.08 40.28 209,232 -0.35(-0.87%)
Dec 31, 2014 41.36 40.64 40.64 40.64 278,751 -0.57(-1.37%)
Dec 30, 2014 41.12 41.41 41.00 41.20 152,252 +0.02(+0.05%)
Dec 29, 2014 41.06 41.78 41.06 41.18 279,211 +0.02(+0.04%)
Dec 26, 2014 41.32 41.45 41.16 41.17 112,896 -0.06(-0.16%)
Dec 24, 2014 41.28 41.23 41.23 41.23 114,925 -0.03(-0.07%)
Dec 23, 2014 40.73 41.36 40.57 41.26 217,079 +0.53(+1.30%)
Dec 22, 2014 40.50 40.85 40.27 40.73 267,337 +0.33(+0.83%)
Dec 19, 2014 39.88 40.60 39.64 40.40 1,242,337 +0.34(+0.86%)
Dec 18, 2014 39.88 40.06 39.48 40.05 573,965 +0.62(+1.58%)
Dec 17, 2014 39.15 39.46 38.64 39.43 596,172 +0.43(+1.10%)
Dec 16, 2014 39.38 39.75 38.97 39.00 543,214 -0.38(-0.97%)
Dec 15, 2014 40.07 40.26 38.95 39.38 687,699 -0.58(-1.44%)
Dec 12, 2014 40.23 40.41 39.86 39.96 367,368 -0.52(-1.28%)
Dec 11, 2014 40.23 40.61 40.01 40.48 239,068 +0.47(+1.18%)
Dec 10, 2014 40.78 41.09 39.99 40.01 404,198 -0.93(-2.27%)
Dec 09, 2014 41.29 41.54 40.82 40.93 568,911 -0.78(-1.87%)
Dec 08, 2014 41.03 41.78 40.91 41.71 463,996 +0.72(+1.77%)
Dec 05, 2014 41.18 41.51 40.89 40.99 174,337 -0.06(-0.14%)
Dec 04, 2014 40.99 41.10 40.70 41.05 381,330 +0.10(+0.25%)
Dec 03, 2014 40.80 41.08 40.59 40.94 283,865 +0.05(+0.11%)
Dec 02, 2014 40.28 41.04 39.99 40.90 328,792 +0.68(+1.69%)
Dec 01, 2014 41.06 41.24 40.22 40.22 516,842 -0.84(-2.06%)
Nov 28, 2014 40.90 41.26 40.72 41.06 195,642 +0.21(+0.52%)
Nov 26, 2014 40.85 40.85 40.85 40.85 155,316 +0.02(+0.05%)
Nov 25, 2014 41.03 41.05 40.41 40.83 293,505 -0.13(-0.32%)
Nov 24, 2014 40.71 41.04 40.40 40.96 495,742 +0.65(+1.61%)
Nov 21, 2014 40.57 40.83 40.15 40.31 308,569 +0.04(+0.09%)
Nov 20, 2014 39.75 40.30 39.75 40.28 364,512 +0.30(+0.74%)
Nov 19, 2014 39.86 40.03 39.61 39.98 518,005 +0.14(+0.35%)
Nov 18, 2014 39.49 40.14 39.31 39.84 493,389 +0.35(+0.89%)
Nov 17, 2014 39.62 39.86 39.36 39.49 244,715 -0.18(-0.44%)
Nov 14, 2014 40.31 40.34 39.57 39.66 361,140 -0.58(-1.45%)
Nov 13, 2014 40.20 40.40 39.99 40.25 290,221 +0.01(+0.02%)
Nov 12, 2014 40.06 40.26 40.02 40.24 320,161 -0.01(-0.02%)
Nov 11, 2014 40.42 40.54 40.13 40.25 321,709 -0.19(-0.46%)
Nov 10, 2014 40.41 40.63 40.28 40.43 266,059 +0.22(+0.55%)
Nov 07, 2014 40.14 40.38 39.86 40.21 330,259 +0.04(+0.09%)
Nov 06, 2014 40.04 40.21 39.70 40.17 311,519 +0.04(+0.09%)
Nov 05, 2014 40.76 40.88 40.10 40.14 362,766 -0.28(-0.69%)
Nov 04, 2014 40.16 40.45 40.12 40.41 290,156 +0.11(+0.28%)
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.