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 (%)
Jul 31, 2015 45.24 45.46 44.99 45.05 360,696 +0.07(+0.15%)
Jul 30, 2015 44.55 45.20 44.24 44.98 460,015 +0.43(+0.97%)
Jul 29, 2015 43.49 44.61 43.33 44.55 598,434 +1.06(+2.43%)
Jul 28, 2015 43.60 43.77 42.60 43.49 818,823 -1.65(-3.65%)
Jul 27, 2015 45.21 45.56 45.01 45.14 454,022 -0.30(-0.66%)
Jul 24, 2015 45.26 45.73 45.22 45.44 380,471 +0.12(+0.27%)
Jul 23, 2015 45.94 46.04 45.26 45.32 234,552 -0.58(-1.27%)
Jul 22, 2015 46.08 46.43 45.82 45.90 455,055 -0.22(-0.47%)
Jul 21, 2015 45.94 46.50 45.92 46.11 448,119 +0.22(+0.47%)
Jul 20, 2015 45.96 46.34 45.69 45.90 361,516 +0.14(+0.31%)
Jul 17, 2015 45.84 46.03 45.57 45.76 181,454 -0.08(-0.18%)
Jul 16, 2015 46.10 46.17 45.74 45.84 314,104 -0.05(-0.10%)
Jul 15, 2015 46.04 46.13 45.78 45.89 250,611 -0.19(-0.41%)
Jul 14, 2015 46.02 46.46 45.94 46.08 305,773 -0.19(-0.41%)
Jul 13, 2015 46.53 46.68 46.06 46.26 203,012 +0.01(+0.02%)
Jul 10, 2015 46.17 46.36 45.98 46.25 216,603 +0.51(+1.11%)
Jul 09, 2015 46.24 46.24 45.56 45.75 165,288 -0.12(-0.27%)
Jul 08, 2015 45.92 46.35 45.68 45.87 219,901 -0.51(-1.09%)
Jul 07, 2015 46.39 46.68 46.15 46.38 399,136 +0.00(+0.00%)
Jul 06, 2015 45.62 46.44 45.62 46.38 250,439 +0.39(+0.86%)
Jul 02, 2015 46.08 45.98 45.98 45.98 344,402 -0.01(-0.02%)
Jul 01, 2015 45.27 46.20 45.27 45.99 429,597 +1.12(+2.51%)
Jun 30, 2015 44.94 45.27 44.76 44.87 307,509 +0.17(+0.38%)
Jun 29, 2015 44.99 45.17 44.68 44.70 180,774 -0.52(-1.16%)
Jun 26, 2015 45.19 45.42 45.06 45.22 536,949 +0.20(+0.44%)
Jun 25, 2015 45.31 45.36 44.96 45.03 212,579 -0.22(-0.50%)
Jun 24, 2015 45.60 45.72 45.23 45.25 146,428 -0.47(-1.02%)
Jun 23, 2015 45.79 45.80 45.45 45.72 144,530 +0.10(+0.23%)
Jun 22, 2015 45.59 45.80 44.85 45.62 193,256 +0.03(+0.06%)
Jun 19, 2015 45.61 45.90 45.25 45.59 377,844 -0.04(-0.08%)
Jun 18, 2015 45.26 45.68 44.86 45.63 170,739 +0.50(+1.10%)
Jun 17, 2015 45.26 45.41 44.98 45.13 255,865 -0.07(-0.14%)
Jun 16, 2015 44.46 45.37 44.20 45.20 379,980 +0.62(+1.39%)
Jun 15, 2015 44.21 44.69 43.92 44.58 263,408 +0.04(+0.08%)
Jun 12, 2015 44.51 44.63 44.25 44.54 147,329 -0.17(-0.38%)
Jun 11, 2015 43.76 44.71 43.63 44.71 301,151 +0.95(+2.16%)
Jun 10, 2015 43.41 44.00 43.41 43.76 182,254 +0.62(+1.43%)
Jun 09, 2015 43.48 43.49 43.09 43.14 244,571 -0.42(-0.97%)
Jun 08, 2015 43.77 43.89 43.45 43.57 338,166 -0.13(-0.30%)
Jun 05, 2015 44.02 44.02 43.57 43.70 271,375 -0.22(-0.49%)
Jun 04, 2015 44.08 44.24 43.75 43.91 220,294 -0.41(-0.93%)
Jun 03, 2015 43.86 44.37 43.73 44.32 238,421 +0.67(+1.55%)
Jun 02, 2015 43.52 43.84 43.33 43.65 275,159 -0.01(-0.02%)
Jun 01, 2015 43.46 43.80 43.38 43.66 257,361 +0.23(+0.54%)
May 29, 2015 43.75 43.85 43.27 43.43 220,286 -0.24(-0.56%)
May 28, 2015 43.69 43.88 43.48 43.67 256,619 -0.13(-0.30%)
May 27, 2015 43.58 43.89 43.49 43.80 214,420 +0.27(+0.62%)
May 26, 2015 43.71 43.77 43.42 43.53 251,913 -0.35(-0.79%)
May 22, 2015 44.12 43.87 43.87 43.87 199,851 -0.37(-0.85%)
May 21, 2015 44.55 44.77 44.25 44.25 310,818 -0.37(-0.82%)
May 20, 2015 44.54 44.76 44.26 44.61 309,811 +0.12(+0.27%)
May 19, 2015 44.39 44.63 44.30 44.49 253,665 +0.05(+0.11%)
May 18, 2015 44.02 44.49 43.84 44.45 263,049 +0.42(+0.96%)
May 15, 2015 44.17 44.33 43.96 44.02 257,442 -0.14(-0.32%)
May 14, 2015 44.01 44.35 43.78 44.17 268,013 +0.37(+0.86%)
May 13, 2015 43.81 44.01 43.66 43.79 173,899 +0.01(+0.02%)
May 12, 2015 43.69 43.98 43.48 43.78 191,766 -0.19(-0.43%)
May 11, 2015 43.73 44.11 43.73 43.97 162,124 +0.14(+0.32%)
May 08, 2015 44.15 44.20 43.70 43.83 435,319 -0.01(-0.02%)
May 07, 2015 43.45 44.02 43.44 43.84 279,042 +0.29(+0.67%)
May 06, 2015 43.71 43.85 43.26 43.55 494,272 +0.01(+0.02%)
May 05, 2015 43.64 43.91 43.30 43.54 414,221 -0.25(-0.58%)
May 04, 2015 43.79 43.82 43.58 43.79 227,055 -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.