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 30, 2014 42.29 42.35 42.09 42.25 445,666 +0.00(+0.00%)
May 29, 2014 41.75 42.28 41.75 42.25 462,787 +0.50(+1.19%)
May 28, 2014 42.06 42.09 41.75 41.75 258,616 -0.29(-0.68%)
May 27, 2014 42.47 42.47 41.81 42.04 500,109 -0.35(-0.82%)
May 23, 2014 42.44 42.39 42.39 42.39 342,684 -0.13(-0.30%)
May 22, 2014 42.24 42.57 42.12 42.52 292,070 +0.36(+0.85%)
May 21, 2014 42.11 42.35 41.98 42.16 371,291 +0.06(+0.15%)
May 20, 2014 42.05 42.23 41.88 42.09 729,021 +0.00(+0.00%)
May 19, 2014 41.91 42.18 41.68 42.09 322,174 +0.18(+0.44%)
May 16, 2014 41.74 41.94 41.60 41.91 474,214 +0.10(+0.24%)
May 15, 2014 41.87 41.94 41.36 41.81 399,336 -0.14(-0.33%)
May 14, 2014 42.14 42.14 41.86 41.95 387,167 -0.27(-0.63%)
May 13, 2014 41.83 42.28 41.74 42.21 420,331 +0.38(+0.90%)
May 12, 2014 41.95 42.04 41.72 41.84 519,424 +0.05(+0.11%)
May 09, 2014 41.86 41.97 41.50 41.79 543,832 -0.02(-0.04%)
May 08, 2014 42.47 42.72 41.77 41.81 654,843 -0.77(-1.81%)
May 07, 2014 42.46 42.59 42.16 42.58 704,637 +0.24(+0.56%)
May 06, 2014 41.86 42.34 41.77 42.34 570,130 +0.49(+1.16%)
May 05, 2014 41.46 42.82 40.88 41.86 1,439,648 +0.27(+0.64%)
May 02, 2014 42.27 42.47 41.41 41.59 772,009 -0.87(-2.05%)
May 01, 2014 41.98 42.48 41.74 42.46 422,516 +0.55(+1.31%)
Apr 30, 2014 41.53 41.96 41.27 41.91 523,994 +0.27(+0.64%)
Apr 29, 2014 41.40 41.78 41.40 41.65 704,266 +0.21(+0.51%)
Apr 28, 2014 41.38 42.01 41.31 41.44 851,223 -0.13(-0.31%)
Apr 25, 2014 41.89 41.97 41.46 41.56 821,291 -0.51(-1.22%)
Apr 24, 2014 41.55 42.26 41.16 42.08 1,157,894 +1.07(+2.61%)
Apr 23, 2014 41.02 41.33 40.78 41.01 1,111,339 +0.27(+0.67%)
Apr 22, 2014 40.84 40.91 40.53 40.73 826,823 -0.03(-0.07%)
Apr 21, 2014 40.70 40.88 40.54 40.76 723,181 +0.06(+0.16%)
Apr 17, 2014 41.37 40.70 40.70 40.70 1,116,732 -0.86(-2.07%)
Apr 16, 2014 40.65 41.69 40.43 41.56 1,179,257 +1.14(+2.81%)
Apr 15, 2014 40.22 40.57 39.87 40.42 2,474,786 +0.35(+0.87%)
Apr 14, 2014 42.82 42.90 39.33 40.07 4,502,908 +4.03(+11.18%)
Apr 11, 2014 35.98 36.19 35.78 36.04 472,045 -0.05(-0.13%)
Apr 10, 2014 36.29 36.69 36.04 36.09 629,313 -0.20(-0.55%)
Apr 09, 2014 36.39 36.50 35.95 36.29 440,872 +0.00(+0.00%)
Apr 08, 2014 35.93 36.50 35.80 36.29 629,144 +0.38(+1.04%)
Apr 07, 2014 35.91 35.96 35.71 35.92 552,823 -0.05(-0.13%)
Apr 04, 2014 36.47 36.61 35.93 35.96 321,830 -0.32(-0.88%)
Apr 03, 2014 36.23 36.33 35.99 36.28 323,431 +0.13(+0.35%)
Apr 02, 2014 36.10 36.28 35.94 36.15 477,020 +0.12(+0.33%)
Apr 01, 2014 36.40 36.43 35.80 36.04 451,981 -0.31(-0.86%)
Mar 31, 2014 36.00 36.48 35.83 36.35 783,314 +0.57(+1.59%)
Mar 28, 2014 35.64 35.95 35.60 35.78 318,719 +0.20(+0.57%)
Mar 27, 2014 35.82 35.95 35.49 35.58 279,995 -0.22(-0.61%)
Mar 26, 2014 36.18 36.28 35.75 35.80 437,120 -0.18(-0.51%)
Mar 25, 2014 36.05 36.26 35.85 35.98 410,287 +0.02(+0.05%)
Mar 24, 2014 35.80 36.08 35.61 35.96 391,924 +0.16(+0.46%)
Mar 21, 2014 35.76 36.05 35.76 35.80 504,218 +0.06(+0.18%)
Mar 20, 2014 35.76 35.88 35.61 35.73 242,574 -0.02(-0.05%)
Mar 19, 2014 36.16 36.18 35.69 35.75 356,515 -0.32(-0.89%)
Mar 18, 2014 35.94 36.21 35.91 36.07 499,373 +0.16(+0.46%)
Mar 17, 2014 35.65 35.93 35.53 35.91 515,290 +0.38(+1.08%)
Mar 14, 2014 35.20 35.67 35.20 35.52 815,956 +0.30(+0.86%)
Mar 13, 2014 35.19 35.32 34.99 35.22 587,016 +0.12(+0.34%)
Mar 12, 2014 34.89 35.18 34.83 35.10 353,591 +0.05(+0.16%)
Mar 11, 2014 35.27 35.30 34.90 35.05 365,739 -0.15(-0.42%)
Mar 10, 2014 34.83 35.22 34.78 35.19 445,027 +0.27(+0.76%)
Mar 07, 2014 34.88 35.13 34.81 34.93 512,928 +0.12(+0.34%)
Mar 06, 2014 34.74 34.89 34.71 34.81 530,825 +0.16(+0.48%)
Mar 05, 2014 34.37 34.71 34.30 34.64 702,559 +0.24(+0.69%)
Mar 04, 2014 34.37 34.59 34.24 34.41 407,764 +0.38(+1.10%)
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.