Skip to main content
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 (%)
Jan 29, 2016 43.15 43.95 43.07 43.94 488,951 +0.78(+1.82%)
Jan 28, 2016 43.03 43.22 42.63 43.15 152,350 +0.49(+1.15%)
Jan 27, 2016 42.83 43.26 42.42 42.66 281,891 -0.31(-0.73%)
Jan 26, 2016 42.38 43.14 42.38 42.97 303,121 +0.67(+1.59%)
Jan 25, 2016 42.96 43.11 42.25 42.30 195,292 -0.76(-1.76%)
Jan 22, 2016 42.97 43.14 42.69 43.06 190,006 +0.56(+1.31%)
Jan 21, 2016 42.67 42.89 42.11 42.50 267,293 +0.05(+0.11%)
Jan 20, 2016 42.51 42.94 41.61 42.46 395,191 -0.48(-1.12%)
Jan 19, 2016 43.52 43.86 42.63 42.94 407,057 -0.23(-0.53%)
Jan 15, 2016 42.97 43.16 43.16 43.16 359,051 -0.71(-1.61%)
Jan 14, 2016 43.24 44.14 42.97 43.87 381,715 +0.84(+1.95%)
Jan 13, 2016 43.89 44.05 43.01 43.03 312,514 -0.61(-1.41%)
Jan 12, 2016 44.12 44.17 42.95 43.65 367,677 -0.19(-0.43%)
Jan 11, 2016 43.58 44.01 43.38 43.83 322,225 +0.43(+0.98%)
Jan 08, 2016 44.29 44.29 43.39 43.41 247,494 -0.63(-1.44%)
Jan 07, 2016 44.26 44.89 44.04 44.04 333,176 -0.87(-1.94%)
Jan 06, 2016 44.63 45.29 44.57 44.91 252,179 -0.26(-0.56%)
Jan 05, 2016 44.69 45.31 44.56 45.17 278,556 +0.47(+1.06%)
Jan 04, 2016 45.09 45.20 44.39 44.69 285,334 -0.94(-2.05%)
Dec 31, 2015 46.31 45.63 45.63 45.63 162,377 -0.79(-1.71%)
Dec 30, 2015 46.72 47.24 46.42 46.42 129,181 -0.43(-0.93%)
Dec 29, 2015 46.43 46.86 46.35 46.86 153,510 +0.69(+1.49%)
Dec 28, 2015 46.04 46.28 45.69 46.17 223,026 +0.04(+0.08%)
Dec 24, 2015 46.01 46.13 46.13 46.13 75,366 +0.13(+0.29%)
Dec 23, 2015 45.57 46.02 45.53 46.00 196,589 +0.55(+1.21%)
Dec 22, 2015 45.25 45.59 44.91 45.45 215,629 +0.31(+0.69%)
Dec 21, 2015 45.01 45.30 44.52 45.14 349,421 +0.37(+0.82%)
Dec 18, 2015 45.70 45.70 44.71 44.77 747,504 -0.99(-2.17%)
Dec 17, 2015 46.11 46.11 45.61 45.76 221,029 -0.32(-0.70%)
Dec 16, 2015 46.26 46.40 45.45 46.08 325,020 +0.01(+0.02%)
Dec 15, 2015 45.93 46.16 45.69 46.07 448,446 +0.43(+0.95%)
Dec 14, 2015 46.01 46.26 45.38 45.64 608,198 -0.43(-0.92%)
Dec 11, 2015 46.19 46.52 45.75 46.06 217,509 -0.58(-1.24%)
Dec 10, 2015 46.90 47.42 46.59 46.64 211,721 -0.31(-0.66%)
Dec 09, 2015 47.45 48.02 46.89 46.95 377,366 -0.63(-1.33%)
Dec 08, 2015 47.64 47.76 47.39 47.59 218,035 -0.23(-0.47%)
Dec 07, 2015 48.35 48.68 47.59 47.81 286,921 -0.53(-1.09%)
Dec 04, 2015 47.36 48.43 47.36 48.34 175,873 +1.01(+2.14%)
Dec 03, 2015 48.17 48.17 47.06 47.33 271,072 -0.49(-1.03%)
Dec 02, 2015 48.39 48.41 47.79 47.82 243,771 -0.54(-1.11%)
Dec 01, 2015 47.81 48.36 47.81 48.36 404,808 +0.63(+1.33%)
Nov 30, 2015 47.93 48.30 47.69 47.73 331,076 -0.22(-0.45%)
Nov 27, 2015 47.65 47.97 47.60 47.94 101,241 +0.16(+0.34%)
Nov 25, 2015 47.74 47.78 47.78 47.78 143,112 +0.10(+0.22%)
Nov 24, 2015 47.66 47.89 47.29 47.68 234,350 -0.26(-0.55%)
Nov 23, 2015 47.56 48.12 47.56 47.94 313,052 +0.32(+0.67%)
Nov 20, 2015 47.47 47.92 47.38 47.62 214,549 +0.24(+0.50%)
Nov 19, 2015 47.45 47.73 47.07 47.39 246,336 -0.11(-0.24%)
Nov 18, 2015 46.82 47.58 46.80 47.50 181,206 +0.84(+1.80%)
Nov 17, 2015 47.14 47.40 46.51 46.66 346,020 -0.46(-0.98%)
Nov 16, 2015 46.65 47.14 46.47 47.12 170,377 +0.39(+0.83%)
Nov 13, 2015 46.89 47.21 46.62 46.73 200,228 -0.28(-0.60%)
Nov 12, 2015 47.83 47.93 47.02 47.02 277,612 -0.94(-1.95%)
Nov 11, 2015 47.66 48.19 47.13 47.95 330,497 +0.33(+0.69%)
Nov 10, 2015 47.35 47.62 47.10 47.62 328,211 +0.31(+0.66%)
Nov 09, 2015 47.22 47.45 46.90 47.31 302,182 -0.14(-0.30%)
Nov 06, 2015 46.85 47.49 46.54 47.45 392,716 +0.73(+1.57%)
Nov 05, 2015 46.63 46.87 46.42 46.72 288,579 +0.08(+0.18%)
Nov 04, 2015 47.05 47.05 46.57 46.63 409,190 -0.36(-0.76%)
Nov 03, 2015 46.60 47.21 46.14 46.99 362,462 +0.99(+2.15%)
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.