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 (%)
May 31, 2016 45.55 45.91 45.20 45.64 413,285 +0.31(+0.67%)
May 27, 2016 44.89 45.33 45.33 45.33 361,195 +0.37(+0.83%)
May 26, 2016 45.04 45.27 44.75 44.96 265,960 -0.11(-0.25%)
May 25, 2016 44.93 45.32 44.67 45.08 347,573 +0.26(+0.57%)
May 24, 2016 44.76 44.93 44.28 44.82 413,582 +0.42(+0.95%)
May 23, 2016 44.55 44.81 44.22 44.40 354,258 -0.12(-0.28%)
May 20, 2016 44.45 44.88 44.13 44.52 347,479 +0.20(+0.45%)
May 19, 2016 44.57 44.89 44.09 44.32 166,014 -0.50(-1.11%)
May 18, 2016 44.14 44.98 43.77 44.82 338,378 +0.63(+1.42%)
May 17, 2016 45.13 45.24 44.01 44.19 263,971 -1.04(-2.30%)
May 16, 2016 45.12 45.45 44.64 45.23 257,041 +0.23(+0.51%)
May 13, 2016 45.05 45.29 44.83 45.00 161,283 -0.13(-0.30%)
May 12, 2016 45.17 45.42 44.76 45.13 181,353 +0.10(+0.21%)
May 11, 2016 45.06 45.42 44.94 45.04 336,815 -0.03(-0.06%)
May 10, 2016 44.64 45.10 44.40 45.07 144,384 +0.63(+1.42%)
May 09, 2016 44.58 44.71 44.33 44.44 140,500 -0.05(-0.11%)
May 06, 2016 44.25 44.66 44.16 44.48 203,092 -0.05(-0.11%)
May 05, 2016 44.49 44.64 44.06 44.53 360,410 +0.28(+0.63%)
May 04, 2016 44.10 44.50 43.72 44.26 271,771 -0.20(-0.45%)
May 03, 2016 44.37 44.56 43.97 44.45 215,730 -0.24(-0.53%)
May 02, 2016 44.26 44.79 43.87 44.69 323,291 +0.69(+1.58%)
Apr 29, 2016 44.14 44.26 43.73 44.00 311,069 -0.11(-0.26%)
Apr 28, 2016 44.08 44.48 43.89 44.11 205,246 -0.25(-0.56%)
Apr 27, 2016 44.65 44.88 44.29 44.36 252,515 -0.36(-0.81%)
Apr 26, 2016 44.63 44.85 44.26 44.72 272,460 +0.07(+0.15%)
Apr 25, 2016 44.27 44.66 43.85 44.65 323,768 +0.27(+0.60%)
Apr 22, 2016 44.51 44.77 43.79 44.39 423,796 -0.22(-0.49%)
Apr 21, 2016 45.28 45.63 44.54 44.61 271,083 -0.79(-1.74%)
Apr 20, 2016 45.23 45.60 44.99 45.39 175,525 +0.12(+0.27%)
Apr 19, 2016 45.17 45.56 45.13 45.27 168,964 +0.15(+0.34%)
Apr 18, 2016 44.59 45.19 44.38 45.12 186,510 +0.23(+0.51%)
Apr 15, 2016 44.72 44.97 44.54 44.89 255,572 +0.23(+0.51%)
Apr 14, 2016 44.64 44.83 44.30 44.66 294,050 +0.06(+0.13%)
Apr 13, 2016 44.41 44.61 43.94 44.61 304,626 +0.57(+1.29%)
Apr 12, 2016 43.35 44.09 43.03 44.04 475,790 +0.71(+1.64%)
Apr 11, 2016 43.57 43.70 43.14 43.33 333,706 -0.10(-0.24%)
Apr 08, 2016 43.67 43.67 43.17 43.43 524,407 +0.00(+0.00%)
Apr 07, 2016 43.95 44.17 43.22 43.43 412,747 -0.86(-1.95%)
Apr 06, 2016 44.51 44.69 44.01 44.29 169,344 -0.21(-0.47%)
Apr 05, 2016 44.85 45.00 44.44 44.50 274,591 -0.59(-1.31%)
Apr 04, 2016 45.72 45.76 45.01 45.09 194,333 -0.56(-1.23%)
Apr 01, 2016 45.14 45.78 44.83 45.65 697,186 +0.37(+0.82%)
Mar 31, 2016 45.57 45.74 45.23 45.28 325,239 -0.37(-0.81%)
Mar 30, 2016 45.58 45.87 45.24 45.65 299,977 +0.15(+0.33%)
Mar 29, 2016 45.27 45.56 45.19 45.50 627,588 +0.23(+0.50%)
Mar 28, 2016 44.36 45.31 44.36 45.27 241,669 +0.95(+2.14%)
Mar 24, 2016 45.12 44.32 44.32 44.32 441,388 -1.10(-2.42%)
Mar 23, 2016 45.14 45.54 44.94 45.42 398,576 +0.28(+0.63%)
Mar 22, 2016 44.67 45.41 44.49 45.14 202,661 +0.19(+0.42%)
Mar 21, 2016 44.57 45.05 44.39 44.95 231,880 +0.40(+0.89%)
Mar 18, 2016 44.06 44.80 44.06 44.55 520,887 +0.34(+0.77%)
Mar 17, 2016 43.82 44.31 43.78 44.21 137,469 +0.39(+0.89%)
Mar 16, 2016 43.37 43.95 43.02 43.82 277,078 +0.43(+0.98%)
Mar 15, 2016 43.47 43.70 42.97 43.39 224,027 -0.32(-0.74%)
Mar 14, 2016 43.85 43.90 42.66 43.71 240,510 -0.04(-0.09%)
Mar 11, 2016 43.49 43.81 43.21 43.75 125,519 +0.70(+1.63%)
Mar 10, 2016 43.41 43.42 42.67 43.05 155,346 -0.26(-0.59%)
Mar 09, 2016 43.18 43.44 43.10 43.31 279,312 +0.31(+0.73%)
Mar 08, 2016 43.14 43.52 42.85 42.99 313,943 -0.42(-0.96%)
Mar 07, 2016 43.59 43.67 43.23 43.41 271,786 -0.42(-0.95%)
Mar 04, 2016 43.39 43.92 43.14 43.83 235,545 +0.46(+1.05%)
Mar 03, 2016 43.42 43.60 43.26 43.37 352,939 -0.05(-0.11%)
Mar 02, 2016 43.33 43.51 43.04 43.42 219,808 -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.