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 (%)
Dec 31, 2014 41.36 40.64 40.64 40.64 278,751 -0.57(-1.37%)
Dec 30, 2014 41.12 41.41 41.00 41.20 152,252 +0.02(+0.05%)
Dec 29, 2014 41.06 41.78 41.06 41.18 279,211 +0.02(+0.04%)
Dec 26, 2014 41.32 41.45 41.16 41.17 112,896 -0.06(-0.16%)
Dec 24, 2014 41.28 41.23 41.23 41.23 114,925 -0.03(-0.07%)
Dec 23, 2014 40.73 41.36 40.57 41.26 217,079 +0.53(+1.30%)
Dec 22, 2014 40.50 40.85 40.27 40.73 267,337 +0.33(+0.83%)
Dec 19, 2014 39.88 40.60 39.64 40.40 1,242,337 +0.34(+0.86%)
Dec 18, 2014 39.88 40.06 39.48 40.05 573,965 +0.62(+1.58%)
Dec 17, 2014 39.15 39.46 38.64 39.43 596,172 +0.43(+1.10%)
Dec 16, 2014 39.38 39.75 38.97 39.00 543,214 -0.38(-0.97%)
Dec 15, 2014 40.07 40.26 38.95 39.38 687,699 -0.58(-1.44%)
Dec 12, 2014 40.23 40.41 39.86 39.96 367,368 -0.52(-1.28%)
Dec 11, 2014 40.23 40.61 40.01 40.48 239,068 +0.47(+1.18%)
Dec 10, 2014 40.78 41.09 39.99 40.01 404,198 -0.93(-2.27%)
Dec 09, 2014 41.29 41.54 40.82 40.93 568,911 -0.78(-1.87%)
Dec 08, 2014 41.03 41.78 40.91 41.71 463,996 +0.72(+1.77%)
Dec 05, 2014 41.18 41.51 40.89 40.99 174,337 -0.06(-0.14%)
Dec 04, 2014 40.99 41.10 40.70 41.05 381,330 +0.10(+0.25%)
Dec 03, 2014 40.80 41.08 40.59 40.94 283,865 +0.05(+0.11%)
Dec 02, 2014 40.28 41.04 39.99 40.90 328,792 +0.68(+1.69%)
Dec 01, 2014 41.06 41.24 40.22 40.22 516,842 -0.84(-2.06%)
Nov 28, 2014 40.90 41.26 40.72 41.06 195,642 +0.21(+0.52%)
Nov 26, 2014 40.85 40.85 40.85 40.85 155,316 +0.02(+0.05%)
Nov 25, 2014 41.03 41.05 40.41 40.83 293,505 -0.13(-0.32%)
Nov 24, 2014 40.71 41.04 40.40 40.96 495,742 +0.65(+1.61%)
Nov 21, 2014 40.57 40.83 40.15 40.31 308,569 +0.04(+0.09%)
Nov 20, 2014 39.75 40.30 39.75 40.28 364,512 +0.30(+0.74%)
Nov 19, 2014 39.86 40.03 39.61 39.98 518,005 +0.14(+0.35%)
Nov 18, 2014 39.49 40.14 39.31 39.84 493,389 +0.35(+0.89%)
Nov 17, 2014 39.62 39.86 39.36 39.49 244,715 -0.18(-0.44%)
Nov 14, 2014 40.31 40.34 39.57 39.66 361,140 -0.58(-1.45%)
Nov 13, 2014 40.20 40.40 39.99 40.25 290,221 +0.01(+0.02%)
Nov 12, 2014 40.06 40.26 40.02 40.24 320,161 -0.01(-0.02%)
Nov 11, 2014 40.42 40.54 40.13 40.25 321,709 -0.19(-0.46%)
Nov 10, 2014 40.41 40.63 40.28 40.43 266,059 +0.22(+0.55%)
Nov 07, 2014 40.14 40.38 39.86 40.21 330,259 +0.04(+0.09%)
Nov 06, 2014 40.04 40.21 39.70 40.17 311,519 +0.04(+0.09%)
Nov 05, 2014 40.76 40.88 40.10 40.14 362,766 -0.28(-0.69%)
Nov 04, 2014 40.16 40.45 40.12 40.41 290,156 +0.11(+0.28%)
Nov 03, 2014 40.29 40.54 40.07 40.30 502,755 -0.02(-0.05%)
Oct 31, 2014 40.20 40.45 39.95 40.32 458,842 +0.26(+0.65%)
Oct 30, 2014 40.15 40.58 39.43 40.06 816,381 -0.52(-1.28%)
Oct 29, 2014 40.66 40.94 40.17 40.58 812,715 -0.13(-0.32%)
Oct 28, 2014 40.54 40.76 40.54 40.71 460,959 +0.37(+0.92%)
Oct 27, 2014 39.99 40.42 40.02 40.34 499,301 +0.32(+0.81%)
Oct 24, 2014 39.71 40.11 39.67 40.02 454,363 +0.38(+0.96%)
Oct 23, 2014 40.39 40.61 39.52 39.64 779,326 -0.36(-0.90%)
Oct 22, 2014 40.15 40.44 39.94 40.00 1,289,825 +0.05(+0.12%)
Oct 21, 2014 39.28 40.09 39.21 39.95 935,501 +0.70(+1.79%)
Oct 20, 2014 39.37 39.46 38.93 39.25 648,629 -0.20(-0.52%)
Oct 17, 2014 39.28 39.59 38.99 39.45 438,984 +0.33(+0.85%)
Oct 16, 2014 38.32 39.27 38.25 39.12 746,742 +0.17(+0.43%)
Oct 15, 2014 38.92 39.14 38.46 38.95 797,755 -0.39(-0.99%)
Oct 14, 2014 39.06 39.58 38.72 39.34 568,670 +0.45(+1.16%)
Oct 13, 2014 39.13 39.59 38.86 38.89 656,397 -0.28(-0.71%)
Oct 10, 2014 39.38 39.65 39.17 39.17 562,347 -0.12(-0.31%)
Oct 09, 2014 40.02 40.08 39.27 39.29 735,662 -0.82(-2.05%)
Oct 08, 2014 39.83 40.24 39.71 40.11 847,868 +0.30(+0.77%)
Oct 07, 2014 39.87 40.06 39.67 39.80 687,861 -0.25(-0.62%)
Oct 06, 2014 40.29 40.39 40.00 40.05 402,873 -0.08(-0.21%)
Oct 03, 2014 39.81 40.19 39.66 40.14 427,957 +0.57(+1.45%)
Oct 02, 2014 39.52 39.77 39.42 39.56 450,113 +0.02(+0.05%)
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.