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 (%)
Mar 31, 2014 36.00 36.48 35.83 36.35 783,314 +0.57(+1.59%)
Mar 28, 2014 35.64 35.95 35.60 35.78 318,719 +0.20(+0.57%)
Mar 27, 2014 35.82 35.95 35.49 35.58 279,995 -0.22(-0.61%)
Mar 26, 2014 36.18 36.28 35.75 35.80 437,120 -0.18(-0.51%)
Mar 25, 2014 36.05 36.26 35.85 35.98 410,287 +0.02(+0.05%)
Mar 24, 2014 35.80 36.08 35.61 35.96 391,924 +0.16(+0.46%)
Mar 21, 2014 35.76 36.05 35.76 35.80 504,218 +0.06(+0.18%)
Mar 20, 2014 35.76 35.88 35.61 35.73 242,574 -0.02(-0.05%)
Mar 19, 2014 36.16 36.18 35.69 35.75 356,515 -0.32(-0.89%)
Mar 18, 2014 35.94 36.21 35.91 36.07 499,373 +0.16(+0.46%)
Mar 17, 2014 35.65 35.93 35.53 35.91 515,290 +0.38(+1.08%)
Mar 14, 2014 35.20 35.67 35.20 35.52 815,956 +0.30(+0.86%)
Mar 13, 2014 35.19 35.32 34.99 35.22 587,016 +0.12(+0.34%)
Mar 12, 2014 34.89 35.18 34.83 35.10 353,591 +0.05(+0.16%)
Mar 11, 2014 35.27 35.30 34.90 35.05 365,739 -0.15(-0.42%)
Mar 10, 2014 34.83 35.22 34.78 35.19 445,027 +0.27(+0.76%)
Mar 07, 2014 34.88 35.13 34.81 34.93 512,928 +0.12(+0.34%)
Mar 06, 2014 34.74 34.89 34.71 34.81 530,825 +0.16(+0.48%)
Mar 05, 2014 34.37 34.71 34.30 34.64 702,559 +0.24(+0.69%)
Mar 04, 2014 34.37 34.59 34.24 34.41 407,764 +0.38(+1.10%)
Mar 03, 2014 34.11 34.33 34.00 34.03 299,305 -0.36(-1.04%)
Feb 28, 2014 34.35 34.71 34.23 34.39 245,822 +0.07(+0.21%)
Feb 27, 2014 34.18 34.48 34.03 34.31 215,841 +0.08(+0.24%)
Feb 26, 2014 34.35 34.48 34.12 34.23 372,676 -0.04(-0.11%)
Feb 25, 2014 34.52 34.60 34.20 34.27 352,331 -0.22(-0.64%)
Feb 24, 2014 34.80 34.84 34.47 34.49 305,557 -0.18(-0.53%)
Feb 21, 2014 35.19 35.21 34.51 34.67 596,861 -0.49(-1.38%)
Feb 20, 2014 35.08 35.19 34.77 35.16 318,948 +0.16(+0.47%)
Feb 19, 2014 35.42 35.49 34.98 34.99 304,696 -0.41(-1.16%)
Feb 18, 2014 35.24 35.47 35.13 35.40 469,145 +0.19(+0.54%)
Feb 14, 2014 35.24 35.21 35.21 35.21 326,571 +0.05(+0.13%)
Feb 13, 2014 34.51 35.19 34.43 35.17 539,874 +0.42(+1.21%)
Feb 12, 2014 34.50 34.88 34.38 34.75 603,034 +0.17(+0.50%)
Feb 11, 2014 33.48 34.57 33.41 34.57 902,717 +1.05(+3.13%)
Feb 10, 2014 33.35 33.79 33.15 33.53 828,603 +0.15(+0.44%)
Feb 07, 2014 34.07 34.27 32.97 33.38 994,333 -0.90(-2.63%)
Feb 06, 2014 34.20 34.37 34.01 34.28 484,476 +0.10(+0.29%)
Feb 05, 2014 34.24 34.48 34.09 34.18 319,637 -0.18(-0.53%)
Feb 04, 2014 34.67 34.78 34.26 34.36 550,807 -0.13(-0.37%)
Feb 03, 2014 35.45 35.48 34.42 34.49 686,932 -0.96(-2.70%)
Jan 31, 2014 35.49 35.80 35.37 35.45 460,050 -0.46(-1.27%)
Jan 30, 2014 35.70 36.00 35.47 35.90 287,793 +0.46(+1.31%)
Jan 29, 2014 35.45 35.65 35.34 35.44 517,922 -0.19(-0.54%)
Jan 28, 2014 35.16 35.64 35.16 35.63 299,079 +0.49(+1.40%)
Jan 27, 2014 35.28 35.40 34.86 35.14 367,693 -0.09(-0.26%)
Jan 24, 2014 35.87 36.00 35.23 35.23 293,566 -0.81(-2.25%)
Jan 23, 2014 36.30 36.34 35.96 36.04 303,694 -0.45(-1.22%)
Jan 22, 2014 36.44 36.60 36.40 36.49 383,275 +0.14(+0.38%)
Jan 21, 2014 36.48 36.55 36.08 36.35 359,567 +0.15(+0.40%)
Jan 17, 2014 36.34 36.21 36.21 36.21 365,746 -0.21(-0.58%)
Jan 16, 2014 36.75 36.78 36.39 36.41 381,014 -0.44(-1.19%)
Jan 15, 2014 36.95 37.06 36.85 36.85 407,137 -0.10(-0.27%)
Jan 14, 2014 36.88 37.13 36.76 36.95 521,558 +0.15(+0.40%)
Jan 13, 2014 37.29 37.30 36.75 36.81 381,887 -0.47(-1.27%)
Jan 10, 2014 37.34 37.53 37.14 37.28 562,647 +0.05(+0.15%)
Jan 09, 2014 37.18 37.37 37.08 37.23 519,191 +0.10(+0.27%)
Jan 08, 2014 36.86 37.23 36.71 37.13 868,632 +0.27(+0.74%)
Jan 07, 2014 36.61 37.05 36.47 36.85 471,048 +0.26(+0.72%)
Jan 06, 2014 37.07 37.15 36.58 36.59 597,410 -0.36(-0.96%)
Jan 03, 2014 36.84 37.13 36.81 36.94 490,744 +0.19(+0.52%)
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.