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, 2013 33.18 33.54 33.15 33.16 1,077,342 -0.07(-0.22%)
May 30, 2013 33.04 33.38 32.96 33.24 601,526 +0.21(+0.63%)
May 29, 2013 32.97 33.17 32.76 33.03 1,030,189 -0.08(-0.25%)
May 28, 2013 33.44 33.65 32.85 33.11 938,985 -0.11(-0.33%)
May 24, 2013 33.33 33.37 33.10 33.22 784,198 -0.23(-0.67%)
May 23, 2013 33.23 33.48 33.05 33.44 943,052 +0.03(+0.08%)
May 22, 2013 33.63 33.78 33.24 33.42 891,841 -0.26(-0.78%)
May 21, 2013 33.74 33.80 33.44 33.68 953,954 -0.10(-0.29%)
May 20, 2013 34.16 34.16 33.73 33.78 955,481 -0.39(-1.14%)
May 17, 2013 34.46 34.53 33.97 34.16 928,786 -0.31(-0.89%)
May 16, 2013 34.81 34.86 34.38 34.47 726,023 -0.46(-1.32%)
May 15, 2013 34.97 34.97 34.58 34.93 957,666 +0.00(+0.00%)
May 13, 2013 34.86 34.98 34.72 34.93 591,736 +0.09(+0.26%)
May 10, 2013 34.74 34.84 34.44 34.84 492,617 +0.13(+0.36%)
May 09, 2013 35.00 35.18 34.61 34.72 582,399 -0.35(-1.00%)
May 08, 2013 34.91 35.07 34.70 35.07 575,482 +0.18(+0.52%)
May 07, 2013 34.61 34.90 34.50 34.89 804,599 +0.38(+1.09%)
May 06, 2013 34.19 34.55 34.09 34.51 663,866 +0.35(+1.03%)
May 03, 2013 34.39 34.44 34.04 34.16 968,883 -0.10(-0.29%)
May 02, 2013 34.32 34.44 33.93 34.26 731,130 -0.05(-0.16%)
May 01, 2013 34.31 34.41 34.12 34.31 832,921 +0.00(+0.00%)
Apr 30, 2013 33.89 34.32 33.68 34.31 1,039,060 +0.05(+0.16%)
Apr 29, 2013 33.72 34.32 33.72 34.26 1,182,747 +0.55(+1.63%)
Apr 26, 2013 33.53 33.92 33.47 33.71 1,403,102 +0.22(+0.67%)
Apr 25, 2013 34.58 34.99 32.90 33.49 1,395,408 -1.49(-4.26%)
Apr 24, 2013 34.66 35.06 34.64 34.98 654,984 +0.30(+0.85%)
Apr 23, 2013 34.67 34.78 34.39 34.68 772,999 +0.36(+1.05%)
Apr 22, 2013 34.20 34.46 33.87 34.32 672,136 +0.14(+0.42%)
Apr 19, 2013 34.06 34.41 33.94 34.18 674,459 +0.23(+0.69%)
Apr 18, 2013 34.05 34.19 33.72 33.94 559,416 -0.11(-0.32%)
Apr 17, 2013 34.08 34.24 33.95 34.05 721,828 -0.14(-0.42%)
Apr 16, 2013 34.20 34.32 33.91 34.20 680,691 +0.22(+0.63%)
Apr 15, 2013 34.68 34.72 33.95 33.98 707,115 -0.77(-2.22%)
Apr 12, 2013 34.99 35.21 34.58 34.75 380,898 -0.26(-0.74%)
Apr 11, 2013 34.76 35.26 34.73 35.01 633,819 +0.29(+0.83%)
Apr 10, 2013 34.64 34.75 34.50 34.73 676,546 +0.18(+0.52%)
Apr 09, 2013 34.81 34.82 34.33 34.55 517,207 -0.05(-0.16%)
Apr 08, 2013 34.41 34.66 34.22 34.60 690,918 +0.13(+0.39%)
Apr 05, 2013 34.27 34.53 34.01 34.46 432,947 -0.08(-0.23%)
Apr 04, 2013 34.62 34.70 34.29 34.55 546,270 +0.06(+0.18%)
Apr 03, 2013 34.70 34.82 34.47 34.48 710,999 -0.15(-0.44%)
Apr 02, 2013 34.93 34.93 34.53 34.64 453,481 -0.04(-0.13%)
Apr 01, 2013 34.73 34.98 34.52 34.68 357,340 +0.02(+0.05%)
Mar 28, 2013 34.53 34.71 34.42 34.66 512,474 +0.15(+0.44%)
Mar 27, 2013 34.29 34.58 34.22 34.51 462,034 +0.02(+0.05%)
Mar 26, 2013 34.65 34.82 34.36 34.49 408,915 -0.08(-0.23%)
Mar 25, 2013 34.62 34.79 34.29 34.57 522,275 +0.09(+0.26%)
Mar 22, 2013 34.53 34.66 34.35 34.48 456,037 +0.09(+0.26%)
Mar 21, 2013 34.29 34.51 34.29 34.39 433,927 -0.04(-0.13%)
Mar 20, 2013 34.39 34.64 34.17 34.44 464,076 +0.13(+0.39%)
Mar 19, 2013 34.22 34.62 34.22 34.30 708,480 +0.08(+0.24%)
Mar 18, 2013 33.89 34.49 33.72 34.22 768,417 +0.03(+0.08%)
Mar 15, 2013 34.07 34.43 34.06 34.20 1,085,309 +0.01(+0.03%)
Mar 14, 2013 34.07 34.20 34.01 34.19 518,431 +0.29(+0.85%)
Mar 13, 2013 33.61 33.98 33.61 33.90 582,098 +0.14(+0.43%)
Mar 12, 2013 33.65 33.83 33.63 33.76 457,409 +0.06(+0.19%)
Mar 11, 2013 33.72 33.93 33.35 33.69 713,276 +0.64(+1.93%)
Mar 08, 2013 33.16 33.33 32.85 33.05 497,510 +0.11(+0.33%)
Mar 07, 2013 32.99 33.05 32.77 32.95 422,097 +0.02(+0.05%)
Mar 06, 2013 33.02 33.11 32.65 32.93 543,020 +0.07(+0.22%)
Mar 05, 2013 32.77 33.07 32.72 32.86 437,961 +0.33(+1.02%)
Mar 04, 2013 32.25 32.55 32.14 32.52 557,019 +0.20(+0.61%)
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.