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 (%)
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%)
Nov 03, 2014 40.29 40.54 40.07 40.30 502,755 -0.02(-0.05%)
Oct 31, 2014 40.20 40.45 39.95 40.32 458,842 +0.26(+0.65%)
Oct 30, 2014 40.15 40.58 39.43 40.06 816,381 -0.52(-1.28%)
Oct 29, 2014 40.66 40.94 40.17 40.58 812,715 -0.13(-0.32%)
Oct 28, 2014 40.54 40.76 40.54 40.71 460,959 +0.37(+0.92%)
Oct 27, 2014 39.99 40.42 40.02 40.34 499,301 +0.32(+0.81%)
Oct 24, 2014 39.71 40.11 39.67 40.02 454,363 +0.38(+0.96%)
Oct 23, 2014 40.39 40.61 39.52 39.64 779,326 -0.36(-0.90%)
Oct 22, 2014 40.15 40.44 39.94 40.00 1,289,825 +0.05(+0.12%)
Oct 21, 2014 39.28 40.09 39.21 39.95 935,501 +0.70(+1.79%)
Oct 20, 2014 39.37 39.46 38.93 39.25 648,629 -0.20(-0.52%)
Oct 17, 2014 39.28 39.59 38.99 39.45 438,984 +0.33(+0.85%)
Oct 16, 2014 38.32 39.27 38.25 39.12 746,742 +0.17(+0.43%)
Oct 15, 2014 38.92 39.14 38.46 38.95 797,755 -0.39(-0.99%)
Oct 14, 2014 39.06 39.58 38.72 39.34 568,670 +0.45(+1.16%)
Oct 13, 2014 39.13 39.59 38.86 38.89 656,397 -0.28(-0.71%)
Oct 10, 2014 39.38 39.65 39.17 39.17 562,347 -0.12(-0.31%)
Oct 09, 2014 40.02 40.08 39.27 39.29 735,662 -0.82(-2.05%)
Oct 08, 2014 39.83 40.24 39.71 40.11 847,868 +0.30(+0.77%)
Oct 07, 2014 39.87 40.06 39.67 39.80 687,861 -0.25(-0.62%)
Oct 06, 2014 40.29 40.39 40.00 40.05 402,873 -0.08(-0.21%)
Oct 03, 2014 39.81 40.19 39.66 40.14 427,957 +0.57(+1.45%)
Oct 02, 2014 39.52 39.77 39.42 39.56 450,113 +0.02(+0.05%)
Oct 01, 2014 39.46 39.82 39.30 39.54 834,059 +0.02(+0.05%)
Sep 30, 2014 39.38 39.73 39.17 39.53 303,898 +0.07(+0.19%)
Sep 29, 2014 39.35 39.57 39.08 39.45 342,513 -0.18(-0.44%)
Sep 26, 2014 39.35 39.76 39.14 39.63 251,967 +0.37(+0.94%)
Sep 25, 2014 39.62 39.62 39.19 39.26 389,414 -0.37(-0.93%)
Sep 24, 2014 39.15 39.74 39.11 39.63 277,273 +0.44(+1.13%)
Sep 23, 2014 39.49 39.64 39.18 39.18 544,171 -0.36(-0.91%)
Sep 22, 2014 39.87 40.17 39.54 39.54 385,985 -0.37(-0.93%)
Sep 19, 2014 40.14 40.19 39.82 39.91 731,689 -0.16(-0.39%)
Sep 18, 2014 39.60 40.11 39.55 40.07 1,039,666 +0.49(+1.24%)
Sep 17, 2014 39.42 39.78 39.30 39.58 463,364 +0.15(+0.38%)
Sep 16, 2014 39.20 39.67 39.18 39.43 665,555 +0.29(+0.73%)
Sep 15, 2014 38.97 39.36 38.86 39.15 453,592 +0.19(+0.50%)
Sep 12, 2014 39.13 39.18 38.91 38.95 342,998 -0.26(-0.66%)
Sep 11, 2014 38.80 39.28 38.77 39.21 540,721 +0.23(+0.59%)
Sep 10, 2014 38.81 39.02 38.69 38.98 386,964 +0.18(+0.45%)
Sep 09, 2014 38.93 39.08 38.71 38.81 405,309 -0.25(-0.64%)
Sep 08, 2014 39.01 39.25 38.80 39.05 362,009 -0.06(-0.14%)
Sep 05, 2014 39.10 39.27 38.91 39.11 404,369 -0.02(-0.05%)
Sep 04, 2014 39.31 39.41 39.31 39.13 557,239 -0.12(-0.31%)
Sep 03, 2014 39.70 39.74 39.20 39.25 554,579 -0.25(-0.63%)
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.