Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.94	40.24	39.54	40.19	330,397	+0.25(+0.62%)
Jul 30, 2018	40.04	40.54	39.89	39.94	287,024	-0.05(-0.12%)
Jul 27, 2018	40.29	40.49	39.94	39.99	239,235	-0.10(-0.25%)
Jul 26, 2018	39.74	40.36	39.74	40.09	535,730	+0.35(+0.88%)
Jul 25, 2018	40.29	40.69	39.64	39.74	445,783	-0.45(-1.11%)
Jul 24, 2018	40.54	41.68	39.84	40.19	1,164,409	-0.35(-0.86%)
Jul 23, 2018	40.04	40.64	39.79	40.54	648,442	+0.40(+0.99%)
Jul 20, 2018	40.14	40.36	39.54	40.14	383,987	+0.00(+0.00%)
Jul 19, 2018	39.74	40.31	39.69	40.14	437,025	+0.25(+0.62%)
Jul 18, 2018	39.74	40.29	39.74	39.89	198,431	+0.05(+0.12%)
Jul 17, 2018	40.04	40.19	39.79	39.84	291,524	-0.10(-0.25%)
Jul 16, 2018	39.49	40.09	39.20	39.94	353,857	+0.55(+1.39%)
Jul 13, 2018	38.95	39.49	38.65	39.40	372,383	+0.00(+0.00%)
Jul 12, 2018	40.84	40.84	39.10	39.40	488,072	-1.29(-3.17%)
Jul 11, 2018	40.59	40.79	40.44	40.69	388,606	+0.15(+0.37%)
Jul 10, 2018	40.74	40.74	40.49	40.54	357,084	-0.15(-0.37%)
Jul 09, 2018	40.19	40.91	40.04	40.69	482,787	+0.45(+1.11%)
Jul 06, 2018	40.79	41.08	39.79	40.24	882,972	-0.65(-1.58%)
Jul 05, 2018	41.08	41.18	40.59	40.89	516,980	+0.05(+0.12%)
Jul 03, 2018		40.84	40.84	40.84	0	+0.30(+0.74%)
Jul 02, 2018	40.34	40.64	40.04	40.54	330,201	+0.10(+0.25%)
Jun 29, 2018	40.49	40.84	40.39	40.44	482,766	-0.15(-0.37%)
Jun 28, 2018	40.29	40.74	40.24	40.59	655,198	+0.15(+0.37%)
Jun 27, 2018	41.58	41.93	39.89	40.44	1,364,008	-1.09(-2.63%)
Jun 26, 2018	41.78	41.78	41.18	41.53	536,906	-0.30(-0.71%)
Jun 25, 2018	41.58	42.18	41.46	41.83	476,119	+0.30(+0.72%)
Jun 22, 2018	41.43	41.93	41.23	41.53	1,193,120	+0.25(+0.60%)
Jun 21, 2018	41.48	41.63	41.13	41.28	451,238	-0.35(-0.84%)
Jun 20, 2018	42.08	42.19	41.58	41.63	429,175	-0.50(-1.18%)
Jun 19, 2018	41.43	42.50	41.43	42.13	506,938	+0.60(+1.44%)
Jun 18, 2018	41.98	41.98	41.48	41.53	758,712	-0.60(-1.41%)
Jun 15, 2018		42.33	42.18	42.13	736,728	-0.05(-0.12%)
Jun 14, 2018	41.98	42.23	41.48	42.18	438,441	+0.20(+0.47%)
Jun 13, 2018	42.13	42.45	41.88	41.98	442,764	-0.10(-0.24%)
Jun 12, 2018	42.33	42.38	41.85	42.08	504,111	-0.25(-0.59%)
Jun 11, 2018	42.77	43.12	42.23	42.33	332,519	-0.40(-0.93%)
Jun 08, 2018	43.32	43.37	42.03	42.72	1,255,498	-0.60(-1.38%)
Jun 07, 2018	43.42	43.42	43.12	43.32	590,705	+0.10(+0.23%)
Jun 06, 2018				43.22	804,900	+0.00(+0.00%)
Jun 05, 2018	43.57	43.62	43.02	43.22	831,074	-0.40(-0.91%)
Jun 04, 2018	43.27	43.62	43.02	43.62	533,324	+0.40(+0.92%)
Jun 01, 2018	43.37	43.62	42.97	43.22	260,441	+0.10(+0.23%)
May 31, 2018	43.37	43.52	43.02	43.12	536,985	-0.35(-0.80%)
May 30, 2018	43.37	43.64	43.12	43.47	408,729	+0.30(+0.69%)
May 29, 2018	42.87	43.32	42.80	43.17	607,674	+0.15(+0.35%)
May 25, 2018		43.02	43.02	43.02	0	+0.50(+1.17%)
May 24, 2018	42.97	42.97	42.38	42.53	491,577	-0.40(-0.93%)
May 23, 2018	43.02	43.22	42.82	42.92	297,728	-0.10(-0.23%)
May 22, 2018	43.12	43.82	42.90	43.02	725,078	-0.15(-0.35%)
May 21, 2018	42.72	43.22	42.72	43.17	380,426	+0.45(+1.05%)
May 18, 2018	42.77	43.12	42.43	42.72	304,497	+0.10(+0.23%)
May 17, 2018	42.77	43.22	42.43	42.62	320,133	-0.26(-0.60%)
May 16, 2018	42.78	43.23	42.44	42.88	374,185	+0.25(+0.58%)
May 15, 2018	42.14	43.11	42.09	42.64	410,197	+0.30(+0.70%)
May 14, 2018	42.69	42.73	42.14	42.34	420,471	-0.35(-0.81%)
May 11, 2018	42.44	43.08	42.44	42.69	427,545	+0.05(+0.12%)
May 10, 2018	42.49	42.71	42.04	42.64	603,338	+0.35(+0.82%)
May 09, 2018	42.78	42.81	42.24	42.29	415,551	-0.40(-0.93%)
May 08, 2018	42.73	42.93	42.44	42.69	434,858	+0.00(+0.00%)
May 07, 2018	41.40	44.86	41.01	42.69	2,177,611	+1.28(+3.10%)
May 04, 2018	40.51	41.65	40.51	41.40	511,364	+0.74(+1.82%)
May 03, 2018	40.36	41.85	39.67	40.66	1,096,636	-0.44(-1.08%)
May 02, 2018	42.49	42.69	40.96	41.10	822,489	-1.38(-3.26%)

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.

Aspen Insurance Holdings (NY: AHL )

Historical Prices

Free News Feed