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, 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%)
Jun 01, 2017 49.53 49.87 49.38 49.67 322,169 +0.34(+0.69%)
May 31, 2017 49.09 49.55 48.65 49.33 345,806 +0.39(+0.79%)
May 30, 2017 49.29 49.48 48.95 48.95 212,753 -0.49(-0.98%)
May 26, 2017 49.43 49.72 49.33 49.43 257,424 -0.10(-0.20%)
May 25, 2017 49.38 50.01 48.95 49.53 252,930 +0.29(+0.59%)
May 24, 2017 48.95 49.63 48.95 49.24 272,063 +0.29(+0.60%)
May 23, 2017 48.70 49.33 48.41 48.95 283,343 +0.39(+0.80%)
May 22, 2017 48.70 49.04 48.36 48.56 250,964 -0.10(-0.20%)
May 19, 2017 48.51 48.95 48.41 48.65 474,781 +0.10(+0.20%)
May 18, 2017 48.36 49.04 48.07 48.56 786,595 +0.24(+0.50%)
May 17, 2017 48.90 48.75 48.07 48.31 449,818 -0.58(-1.19%)
May 16, 2017 49.24 49.63 48.70 48.90 289,162 -0.34(-0.69%)
May 15, 2017 49.24 49.38 48.80 49.24 311,782 +0.24(+0.50%)
May 12, 2017 48.99 49.33 48.75 48.99 451,971 -0.05(-0.10%)
May 11, 2017 48.51 49.24 48.27 49.04 262,820 +0.34(+0.70%)
May 10, 2017 48.36 48.99 48.36 48.70 380,882 -0.01(-0.02%)
May 09, 2017 49.24 49.44 48.66 48.71 509,421 -0.53(-1.08%)
May 08, 2017 49.82 49.92 49.20 49.24 285,034 -0.58(-1.16%)
May 05, 2017 50.21 50.31 49.63 49.82 209,526 -0.24(-0.48%)
May 04, 2017 50.31 50.50 49.58 50.07 287,448 -0.19(-0.38%)
May 03, 2017 50.26 50.65 49.87 50.26 502,870 -0.24(-0.48%)
May 02, 2017 50.55 50.79 50.43 50.50 355,993 -0.05(-0.10%)
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.