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 (%)
Dec 31, 2015 46.31 45.63 45.63 45.63 162,377 -0.79(-1.71%)
Dec 30, 2015 46.72 47.24 46.42 46.42 129,181 -0.43(-0.93%)
Dec 29, 2015 46.43 46.86 46.35 46.86 153,510 +0.69(+1.49%)
Dec 28, 2015 46.04 46.28 45.69 46.17 223,026 +0.04(+0.08%)
Dec 24, 2015 46.01 46.13 46.13 46.13 75,366 +0.13(+0.29%)
Dec 23, 2015 45.57 46.02 45.53 46.00 196,589 +0.55(+1.21%)
Dec 22, 2015 45.25 45.59 44.91 45.45 215,629 +0.31(+0.69%)
Dec 21, 2015 45.01 45.30 44.52 45.14 349,421 +0.37(+0.82%)
Dec 18, 2015 45.70 45.70 44.71 44.77 747,504 -0.99(-2.17%)
Dec 17, 2015 46.11 46.11 45.61 45.76 221,029 -0.32(-0.70%)
Dec 16, 2015 46.26 46.40 45.45 46.08 325,020 +0.01(+0.02%)
Dec 15, 2015 45.93 46.16 45.69 46.07 448,446 +0.43(+0.95%)
Dec 14, 2015 46.01 46.26 45.38 45.64 608,198 -0.43(-0.92%)
Dec 11, 2015 46.19 46.52 45.75 46.06 217,509 -0.58(-1.24%)
Dec 10, 2015 46.90 47.42 46.59 46.64 211,721 -0.31(-0.66%)
Dec 09, 2015 47.45 48.02 46.89 46.95 377,366 -0.63(-1.33%)
Dec 08, 2015 47.64 47.76 47.39 47.59 218,035 -0.23(-0.47%)
Dec 07, 2015 48.35 48.68 47.59 47.81 286,921 -0.53(-1.09%)
Dec 04, 2015 47.36 48.43 47.36 48.34 175,873 +1.01(+2.14%)
Dec 03, 2015 48.17 48.17 47.06 47.33 271,072 -0.49(-1.03%)
Dec 02, 2015 48.39 48.41 47.79 47.82 243,771 -0.54(-1.11%)
Dec 01, 2015 47.81 48.36 47.81 48.36 404,808 +0.63(+1.33%)
Nov 30, 2015 47.93 48.30 47.69 47.73 331,076 -0.22(-0.45%)
Nov 27, 2015 47.65 47.97 47.60 47.94 101,241 +0.16(+0.34%)
Nov 25, 2015 47.74 47.78 47.78 47.78 143,112 +0.10(+0.22%)
Nov 24, 2015 47.66 47.89 47.29 47.68 234,350 -0.26(-0.55%)
Nov 23, 2015 47.56 48.12 47.56 47.94 313,052 +0.32(+0.67%)
Nov 20, 2015 47.47 47.92 47.38 47.62 214,549 +0.24(+0.50%)
Nov 19, 2015 47.45 47.73 47.07 47.39 246,336 -0.11(-0.24%)
Nov 18, 2015 46.82 47.58 46.80 47.50 181,206 +0.84(+1.80%)
Nov 17, 2015 47.14 47.40 46.51 46.66 346,020 -0.46(-0.98%)
Nov 16, 2015 46.65 47.14 46.47 47.12 170,377 +0.39(+0.83%)
Nov 13, 2015 46.89 47.21 46.62 46.73 200,228 -0.28(-0.60%)
Nov 12, 2015 47.83 47.93 47.02 47.02 277,612 -0.94(-1.95%)
Nov 11, 2015 47.66 48.19 47.13 47.95 330,497 +0.33(+0.69%)
Nov 10, 2015 47.35 47.62 47.10 47.62 328,211 +0.31(+0.66%)
Nov 09, 2015 47.22 47.45 46.90 47.31 302,182 -0.14(-0.30%)
Nov 06, 2015 46.85 47.49 46.54 47.45 392,716 +0.73(+1.57%)
Nov 05, 2015 46.63 46.87 46.42 46.72 288,579 +0.08(+0.18%)
Nov 04, 2015 47.05 47.05 46.57 46.63 409,190 -0.36(-0.76%)
Nov 03, 2015 46.60 47.21 46.14 46.99 362,462 +0.99(+2.15%)
Nov 02, 2015 45.82 46.07 45.59 46.00 358,015 +0.27(+0.60%)
Oct 30, 2015 46.43 46.67 45.58 45.73 347,046 -0.65(-1.40%)
Oct 29, 2015 46.30 46.67 46.28 46.38 211,548 -0.20(-0.42%)
Oct 28, 2015 45.87 46.58 45.82 46.58 328,285 +0.78(+1.71%)
Oct 27, 2015 45.82 45.92 45.51 45.80 302,177 -0.22(-0.47%)
Oct 26, 2015 45.95 46.30 45.66 46.01 186,654 +0.02(+0.04%)
Oct 23, 2015 46.07 46.21 45.58 45.99 123,642 +0.15(+0.33%)
Oct 22, 2015 45.87 46.00 45.61 45.84 209,231 +0.18(+0.39%)
Oct 21, 2015 46.24 46.50 45.58 45.66 242,949 -0.50(-1.08%)
Oct 20, 2015 45.51 46.25 44.91 46.16 337,394 +0.71(+1.57%)
Oct 19, 2015 45.44 45.82 45.40 45.45 370,537 -0.07(-0.14%)
Oct 16, 2015 45.49 45.84 45.20 45.51 235,370 +0.02(+0.04%)
Oct 15, 2015 45.00 45.50 44.98 45.50 195,682 +0.58(+1.30%)
Oct 14, 2015 45.51 45.66 44.86 44.91 192,255 -0.56(-1.22%)
Oct 13, 2015 45.29 45.81 45.03 45.47 211,005 +0.14(+0.31%)
Oct 12, 2015 45.34 45.59 45.15 45.33 185,016 -0.07(-0.14%)
Oct 09, 2015 45.41 45.67 45.30 45.39 201,760 +0.01(+0.02%)
Oct 08, 2015 44.77 45.43 44.71 45.38 183,918 +0.52(+1.15%)
Oct 07, 2015 44.62 44.99 44.55 44.87 321,363 +0.40(+0.91%)
Oct 06, 2015 44.46 44.87 44.39 44.46 337,368 -0.12(-0.27%)
Oct 05, 2015 44.02 44.62 43.94 44.58 531,150 +0.77(+1.76%)
Oct 02, 2015 42.88 43.82 42.69 43.81 391,939 +0.49(+1.13%)
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.