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 (%)
Nov 29, 2013 37.01 37.13 36.82 36.83 170,983 -0.11(-0.30%)
Nov 27, 2013 36.92 37.09 36.75 36.94 284,515 +0.05(+0.15%)
Nov 26, 2013 37.26 37.30 36.80 36.89 500,979 -0.34(-0.91%)
Nov 25, 2013 37.03 37.34 37.00 37.23 271,776 +0.31(+0.84%)
Nov 22, 2013 36.63 36.92 36.53 36.92 284,642 +0.24(+0.65%)
Nov 21, 2013 36.41 36.73 36.24 36.68 282,224 +0.36(+0.98%)
Nov 20, 2013 36.37 36.49 36.23 36.32 305,684 -0.04(-0.10%)
Nov 19, 2013 36.46 36.53 36.12 36.36 446,495 -0.09(-0.25%)
Nov 18, 2013 36.50 36.57 36.35 36.45 523,451 +0.00(+0.00%)
Nov 15, 2013 36.61 36.61 36.34 36.45 330,385 -0.16(-0.45%)
Nov 14, 2013 36.45 36.72 36.45 36.62 319,841 +0.49(+1.36%)
Nov 12, 2013 36.21 36.27 35.90 36.12 392,440 -0.11(-0.30%)
Nov 11, 2013 36.12 36.38 36.01 36.23 586,295 +0.23(+0.63%)
Nov 08, 2013 35.85 36.05 35.57 36.00 1,631,188 +0.58(+1.65%)
Nov 07, 2013 35.64 35.64 35.30 35.42 576,804 -0.14(-0.38%)
Nov 06, 2013 35.39 35.57 35.17 35.56 387,502 +0.41(+1.16%)
Nov 05, 2013 35.34 35.44 35.13 35.15 349,328 -0.21(-0.59%)
Nov 04, 2013 35.43 35.70 35.23 35.36 276,276 -0.05(-0.15%)
Nov 01, 2013 35.47 35.59 35.31 35.41 378,364 +0.03(+0.08%)
Oct 31, 2013 36.28 36.28 35.28 35.39 525,726 -0.16(-0.46%)
Oct 30, 2013 35.77 35.77 35.48 35.55 409,982 -0.24(-0.68%)
Oct 29, 2013 35.68 35.87 35.54 35.79 781,379 +0.30(+0.84%)
Oct 28, 2013 35.22 35.52 35.05 35.49 406,683 +0.27(+0.77%)
Oct 25, 2013 35.11 35.25 35.07 35.22 442,813 +0.07(+0.21%)
Oct 24, 2013 35.17 35.30 35.02 35.15 432,933 -0.04(-0.10%)
Oct 23, 2013 35.19 35.20 34.80 35.19 424,298 -0.18(-0.51%)
Oct 22, 2013 35.10 35.56 34.76 35.37 595,256 +0.49(+1.40%)
Oct 21, 2013 34.61 35.03 34.61 34.88 387,499 +0.19(+0.55%)
Oct 18, 2013 34.75 34.75 34.58 34.69 298,266 -0.03(-0.08%)
Oct 17, 2013 34.38 34.79 34.37 34.71 461,458 +0.22(+0.63%)
Oct 16, 2013 34.02 34.54 33.86 34.50 358,692 +0.64(+1.90%)
Oct 15, 2013 34.19 34.23 33.85 33.85 248,950 -0.31(-0.90%)
Oct 14, 2013 33.68 34.18 33.68 34.16 458,833 +0.39(+1.15%)
Oct 11, 2013 33.50 33.78 33.38 33.77 339,315 +0.33(+0.98%)
Oct 10, 2013 32.99 33.46 32.80 33.44 379,657 +0.77(+2.36%)
Oct 09, 2013 32.85 32.89 32.64 32.67 736,612 -0.17(-0.52%)
Oct 08, 2013 33.00 33.02 32.85 32.85 366,333 -0.11(-0.33%)
Oct 07, 2013 32.86 33.23 32.60 32.95 428,983 +0.02(+0.05%)
Oct 04, 2013 32.69 33.01 32.61 32.94 523,580 +0.24(+0.72%)
Oct 03, 2013 33.26 33.26 32.68 32.70 597,471 -0.54(-1.64%)
Oct 02, 2013 32.08 33.24 32.08 33.24 597,952 +0.32(+0.96%)
Oct 01, 2013 33.03 33.30 32.91 32.93 979,893 -0.07(-0.22%)
Sep 27, 2013 33.05 33.08 32.94 33.00 534,787 -0.09(-0.27%)
Sep 26, 2013 33.06 33.29 32.97 33.09 503,747 +0.05(+0.14%)
Sep 25, 2013 33.00 33.24 32.92 33.05 674,817 +0.10(+0.30%)
Sep 24, 2013 33.43 33.52 32.94 32.95 845,052 -0.54(-1.60%)
Sep 23, 2013 33.46 33.73 33.36 33.48 532,665 -0.02(-0.05%)
Sep 20, 2013 33.58 33.68 33.47 33.50 688,030 +0.03(+0.08%)
Sep 19, 2013 33.54 33.70 33.44 33.47 238,410 -0.07(-0.22%)
Sep 18, 2013 33.23 33.56 33.04 33.54 368,294 +0.32(+0.96%)
Sep 17, 2013 33.17 33.34 33.05 33.23 289,236 +0.12(+0.36%)
Sep 16, 2013 33.00 33.29 32.84 33.11 357,905 +0.27(+0.83%)
Sep 13, 2013 32.77 32.98 32.72 32.84 312,773 +0.15(+0.44%)
Sep 12, 2013 32.92 32.96 32.64 32.69 362,000 -0.25(-0.77%)
Sep 11, 2013 32.61 32.95 32.41 32.95 462,483 +0.34(+1.03%)
Sep 10, 2013 32.23 32.63 32.20 32.61 518,170 +0.44(+1.38%)
Sep 09, 2013 31.98 32.17 31.86 32.17 357,702 +0.29(+0.91%)
Sep 06, 2013 31.93 32.06 31.60 31.88 507,642 +0.03(+0.09%)
Sep 05, 2013 31.77 31.96 31.60 31.85 429,907 +0.04(+0.11%)
Sep 04, 2013 31.76 32.01 31.66 31.81 659,444 +0.06(+0.20%)
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.