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 (%)
Apr 30, 2018 42.59 42.78 41.80 41.94 539,419 -0.54(-1.28%)
Apr 27, 2018 44.07 45.06 41.70 42.49 2,511,041 -1.48(-3.37%)
Apr 26, 2018 43.77 44.37 43.48 43.97 708,730 +0.20(+0.45%)
Apr 25, 2018 43.72 43.92 43.28 43.77 598,254 +0.00(+0.00%)
Apr 24, 2018 43.23 43.85 43.13 43.77 565,896 +0.44(+1.03%)
Apr 23, 2018 43.62 44.12 43.18 43.33 505,182 +0.00(+0.00%)
Apr 20, 2018 43.23 43.48 42.98 43.33 377,332 +0.15(+0.34%)
Apr 19, 2018 43.18 44.02 42.98 43.18 587,706 +0.00(+0.00%)
Apr 18, 2018 43.53 43.72 43.03 43.18 681,539 -0.35(-0.79%)
Apr 17, 2018 43.53 44.09 43.45 43.53 559,424 +0.10(+0.23%)
Apr 16, 2018 43.57 43.77 43.13 43.43 858,230 -0.10(-0.23%)
Apr 13, 2018 43.97 43.97 43.33 43.53 542,224 -0.30(-0.68%)
Apr 12, 2018 43.97 44.16 43.38 43.82 604,659 +0.00(+0.00%)
Apr 11, 2018 43.53 43.92 43.38 43.82 548,498 +0.15(+0.34%)
Apr 10, 2018 44.07 44.17 43.57 43.67 831,427 -0.05(-0.11%)
Apr 09, 2018 43.67 44.27 43.13 43.72 714,741 +0.15(+0.34%)
Apr 06, 2018 43.97 44.51 42.88 43.57 1,389,577 -0.59(-1.34%)
Apr 05, 2018 44.66 44.66 44.02 44.17 453,246 -0.30(-0.67%)
Apr 04, 2018 43.92 44.54 43.92 44.46 891,450 -0.05(-0.11%)
Apr 03, 2018 44.86 44.91 44.37 44.51 1,373,102 -0.30(-0.66%)
Apr 02, 2018 44.46 45.35 44.22 44.81 839,543 +0.49(+1.11%)
Mar 29, 2018 44.32 44.32 44.32 0 -0.15(-0.33%)
Mar 28, 2018 42.09 45.55 41.70 44.46 2,535,246 +2.32(+5.51%)
Mar 27, 2018 42.39 42.39 41.90 42.14 847,725 -0.20(-0.47%)
Mar 26, 2018 42.78 42.78 41.57 42.34 669,931 -0.15(-0.35%)
Mar 23, 2018 42.73 42.98 42.29 42.49 522,028 -0.25(-0.58%)
Mar 22, 2018 43.18 43.38 42.69 42.73 732,989 -0.74(-1.70%)
Mar 21, 2018 43.23 43.82 42.98 43.48 527,981 +0.20(+0.46%)
Mar 20, 2018 43.62 43.97 42.98 43.28 653,624 -0.20(-0.45%)
Mar 19, 2018 41.75 44.22 41.15 43.48 1,655,227 +1.78(+4.27%)
Mar 16, 2018 41.10 42.09 40.76 41.70 973,598 +0.69(+1.69%)
Mar 15, 2018 41.45 41.45 40.76 41.01 573,339 -0.25(-0.60%)
Mar 14, 2018 41.20 41.30 40.91 41.25 584,980 +0.15(+0.36%)
Mar 13, 2018 40.76 41.20 40.36 41.10 579,494 +0.49(+1.22%)
Mar 12, 2018 40.61 40.86 39.92 40.61 840,216 -0.20(-0.48%)
Mar 09, 2018 37.79 42.09 37.45 40.81 2,392,821 +3.21(+8.54%)
Mar 08, 2018 37.74 37.77 37.20 37.60 408,466 -0.05(-0.13%)
Mar 07, 2018 37.25 37.65 596,442 -0.15(-0.39%)
Mar 06, 2018 37.50 38.14 37.30 37.79 580,757 +0.30(+0.79%)
Mar 05, 2018 36.11 37.94 36.11 37.50 838,097 +1.98(+5.56%)
Mar 02, 2018 34.39 35.62 34.39 35.52 624,213 +0.89(+2.57%)
Mar 01, 2018 35.97 36.07 34.53 34.63 918,844 -1.33(-3.71%)
Feb 28, 2018 36.16 36.86 35.97 35.97 533,671 -0.15(-0.41%)
Feb 27, 2018 35.87 36.31 35.62 36.11 739,010 +0.20(+0.55%)
Feb 26, 2018 35.77 36.07 35.57 35.92 734,458 +0.35(+0.97%)
Feb 23, 2018 36.16 36.21 35.52 35.57 952,334 -0.54(-1.50%)
Feb 22, 2018 35.82 36.11 561,853 -0.16(-0.44%)
Feb 21, 2018 36.42 37.40 36.22 36.27 440,418 -0.25(-0.67%)
Feb 20, 2018 37.16 37.23 35.93 36.52 961,702 -0.64(-1.72%)
Feb 16, 2018 37.16 37.16 37.16 0 +0.59(+1.61%)
Feb 15, 2018 36.76 36.89 36.32 36.57 406,780 +0.10(+0.27%)
Feb 14, 2018 35.88 37.16 35.83 36.47 670,366 +0.34(+0.95%)
Feb 13, 2018 35.83 36.22 35.56 36.13 877,530 +0.10(+0.27%)
Feb 12, 2018 36.17 36.57 35.73 36.03 1,251,983 -0.05(-0.14%)
Feb 09, 2018 36.57 36.67 35.05 36.08 1,576,964 -0.25(-0.68%)
Feb 08, 2018 39.61 39.90 36.32 36.32 1,031,165 -0.29(-0.80%)
Feb 07, 2018 35.83 36.67 35.78 36.62 1,385,896 +0.74(+2.05%)
Feb 06, 2018 34.90 36.13 34.65 35.88 1,595,299 +0.27(+0.76%)
Feb 05, 2018 36.86 37.01 35.24 35.61 761,933 -1.60(-4.29%)
Feb 02, 2018 37.30 37.55 36.96 37.21 516,524 -0.29(-0.79%)
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.