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 (%)
Feb 14, 2019 42.74 42.74 42.74 0 +0.23(+0.54%)
Feb 13, 2019 42.55 42.55 42.45 42.51 397,677 -0.03(-0.07%)
Feb 12, 2019 42.55 42.56 42.51 42.54 559,614 +0.00(+0.00%)
Feb 11, 2019 42.54 42.55 42.50 42.54 366,805 -0.02(-0.05%)
Feb 08, 2019 42.49 42.56 42.47 42.56 875,400 +0.03(+0.07%)
Feb 07, 2019 42.43 42.53 42.40 42.53 3,999,049 +0.54(+1.29%)
Feb 06, 2019 41.84 42.06 41.82 41.99 725,596 +0.16(+0.38%)
Feb 05, 2019 41.89 41.93 41.80 41.83 910,179 -0.06(-0.14%)
Feb 04, 2019 41.85 41.98 41.79 41.89 1,024,340 +0.04(+0.10%)
Feb 01, 2019 41.77 41.87 41.73 41.85 538,300 +0.12(+0.29%)
Jan 31, 2019 41.78 41.87 41.54 41.73 1,146,120 -0.04(-0.10%)
Jan 30, 2019 41.83 41.89 41.76 41.77 1,108,288 -0.04(-0.10%)
Jan 29, 2019 41.90 41.96 41.80 41.81 900,821 -0.06(-0.14%)
Jan 28, 2019 41.85 41.97 41.79 41.87 564,469 +0.01(+0.02%)
Jan 25, 2019 42.16 42.16 41.76 41.86 1,867,700 -0.21(-0.50%)
Jan 24, 2019 42.24 42.25 42.02 42.07 1,339,915 -0.16(-0.38%)
Jan 23, 2019 42.26 42.28 42.21 42.23 1,232,482 -0.02(-0.05%)
Jan 22, 2019 42.26 42.28 42.23 42.25 550,419 -0.02(-0.05%)
Jan 18, 2019 42.23 42.30 42.22 42.27 455,600 +0.05(+0.12%)
Jan 17, 2019 42.24 42.26 42.22 42.22 820,816 -0.02(-0.05%)
Jan 16, 2019 42.24 42.25 42.22 42.24 934,885 +0.00(+0.00%)
Jan 15, 2019 42.22 42.25 42.22 42.24 912,104 +0.03(+0.07%)
Jan 14, 2019 42.23 42.26 42.19 42.21 491,335 -0.04(-0.09%)
Jan 11, 2019 42.22 42.25 42.21 42.25 494,800 +0.02(+0.05%)
Jan 10, 2019 42.18 42.25 42.16 42.23 504,830 +0.04(+0.09%)
Jan 09, 2019 42.17 42.21 42.12 42.19 1,049,617 +0.04(+0.09%)
Jan 08, 2019 42.10 42.20 42.07 42.15 1,034,305 +0.08(+0.19%)
Jan 07, 2019 42.09 42.13 42.03 42.07 786,306 -0.04(-0.09%)
Jan 04, 2019 42.06 42.16 42.04 42.11 465,900 +0.03(+0.07%)
Jan 03, 2019 41.93 42.13 41.87 42.08 665,563 +0.14(+0.33%)
Jan 02, 2019 41.92 42.03 41.81 41.94 783,375 -0.05(-0.12%)
Dec 31, 2018 41.89 42.00 41.76 41.99 618,200 +0.13(+0.31%)
Dec 28, 2018 41.90 41.99 41.74 41.86 724,500 -0.08(-0.19%)
Dec 27, 2018 41.66 41.98 41.57 41.94 1,806,591 +0.26(+0.62%)
Dec 26, 2018 41.69 41.84 41.61 41.68 877,789 +0.09(+0.22%)
Dec 24, 2018 41.76 41.86 41.54 41.59 597,300 -0.19(-0.45%)
Dec 21, 2018 41.72 41.91 41.69 41.78 1,258,700 +0.06(+0.14%)
Dec 20, 2018 41.81 41.84 41.60 41.72 1,258,305 +0.01(+0.02%)
Dec 19, 2018 41.72 41.94 41.70 41.71 799,736 +0.03(+0.07%)
Dec 18, 2018 41.85 41.92 41.68 41.68 520,018 -0.12(-0.29%)
Dec 17, 2018 41.89 41.95 41.80 41.80 738,073 -0.10(-0.24%)
Dec 14, 2018 41.88 41.99 41.86 41.90 658,800 -0.01(-0.02%)
Dec 13, 2018 41.88 41.97 41.86 41.91 439,042 +0.04(+0.10%)
Dec 12, 2018 41.90 42.03 41.85 41.87 836,986 +0.01(+0.02%)
Dec 11, 2018 41.86 41.98 41.83 41.86 691,542 -0.05(-0.12%)
Dec 10, 2018 41.89 41.98 41.73 41.91 720,350 +0.02(+0.05%)
Dec 07, 2018 41.93 42.07 41.84 41.89 640,300 -0.02(-0.05%)
Dec 06, 2018 41.90 41.96 41.71 41.91 634,590 -0.02(-0.05%)
Dec 04, 2018 41.91 42.04 41.84 41.93 743,200 +0.02(+0.05%)
Dec 03, 2018 41.90 41.97 41.85 41.91 580,784 +0.05(+0.12%)
Nov 30, 2018 41.81 41.90 41.67 41.86 945,900 +0.00(+0.00%)
Nov 29, 2018 41.83 41.88 41.63 41.86 374,463 -0.02(-0.05%)
Nov 28, 2018 41.77 41.95 41.65 41.88 1,397,027 +0.23(+0.55%)
Nov 27, 2018 41.89 41.99 41.50 41.65 806,533 -0.21(-0.50%)
Nov 26, 2018 41.70 42.07 41.65 41.86 1,134,169 +0.34(+0.82%)
Nov 23, 2018 41.60 41.82 41.48 41.52 207,700 -0.08(-0.19%)
Nov 21, 2018 41.60 41.60 41.60 0 +0.08(+0.19%)
Nov 20, 2018 41.24 41.64 41.23 41.52 1,454,977 +0.20(+0.48%)
Nov 19, 2018 41.15 41.51 41.15 41.32 706,918 +0.06(+0.15%)
Nov 16, 2018 41.23 41.31 41.10 41.26 643,700 -0.10(-0.24%)
Nov 15, 2018 41.14 41.38 41.00 41.36 702,797 +0.23(+0.56%)
Nov 14, 2018 41.51 41.58 41.12 41.13 1,267,814 -0.30(-0.72%)
Nov 13, 2018 41.50 41.67 41.31 41.43 1,078,264 -0.04(-0.10%)
Nov 12, 2018 41.86 41.90 41.33 41.47 2,061,262 -0.37(-0.88%)
Nov 09, 2018 42.03 42.10 41.82 41.84 552,300 -0.22(-0.52%)
Nov 08, 2018 42.05 42.15 41.45 42.06 499,270 -0.02(-0.05%)
Nov 07, 2018 42.05 42.10 42.03 42.08 427,098 +0.03(+0.07%)
Nov 06, 2018 41.99 42.08 41.99 42.05 868,232 +0.05(+0.12%)
Nov 05, 2018 41.91 42.02 41.91 42.00 538,636 +0.06(+0.14%)
Nov 02, 2018 41.95 41.98 41.89 41.94 631,600 -0.01(-0.02%)
Nov 01, 2018 41.89 41.99 41.84 41.95 609,025 +0.07(+0.17%)
Oct 31, 2018 41.87 41.90 41.81 41.88 696,607 +0.07(+0.17%)
Oct 30, 2018 41.71 41.94 41.71 41.81 952,929 +0.16(+0.38%)
Oct 29, 2018 41.71 41.77 41.65 41.65 1,438,777 -0.05(-0.12%)
Oct 26, 2018 41.65 41.74 41.65 41.70 1,524,400 +0.01(+0.02%)
Oct 25, 2018 41.68 41.74 41.57 41.69 1,680,389 +0.05(+0.12%)
Oct 24, 2018 41.72 41.76 41.57 41.64 2,066,680 -0.06(-0.14%)
Oct 23, 2018 41.77 41.80 41.60 41.70 1,015,892 -0.13(-0.31%)
Oct 22, 2018 41.92 41.92 41.81 41.83 499,500 -0.04(-0.10%)
Oct 19, 2018 41.81 41.94 41.71 41.87 337,600 +0.03(+0.07%)
Oct 18, 2018 41.90 41.94 41.71 41.84 906,631 -0.07(-0.17%)
Oct 17, 2018 41.95 42.00 41.85 41.91 537,859 -0.07(-0.17%)
Oct 16, 2018 41.85 42.03 41.76 41.98 599,341 +0.14(+0.33%)
Oct 15, 2018 41.75 41.89 41.71 41.84 551,197 -0.06(-0.14%)
Oct 12, 2018 41.68 41.95 41.57 41.90 616,000 +0.27(+0.65%)
Oct 11, 2018 41.76 41.83 41.54 41.63 1,582,131 -0.13(-0.31%)
Oct 10, 2018 41.85 41.88 41.74 41.76 1,281,515 -0.17(-0.41%)
Oct 09, 2018 41.76 41.95 41.66 41.93 951,932 +0.14(+0.34%)
Oct 08, 2018 41.85 41.86 41.73 41.79 1,367,730 +0.04(+0.10%)
Oct 05, 2018 41.88 42.16 41.75 41.75 682,500 -0.11(-0.26%)
Oct 04, 2018 41.89 41.96 41.80 41.86 905,406 -0.07(-0.17%)
Oct 03, 2018 41.85 42.02 41.82 41.93 976,047 +0.13(+0.31%)
Oct 02, 2018 41.75 41.86 41.73 41.80 956,308 +0.05(+0.12%)
Oct 01, 2018 41.77 41.92 41.65 41.75 2,097,813 -0.05(-0.12%)
Sep 28, 2018 41.70 41.80 41.65 41.80 668,900 +0.15(+0.36%)
Sep 27, 2018 41.70 41.80 41.65 41.65 485,888 +0.00(+0.00%)
Sep 26, 2018 41.80 41.80 41.58 41.65 667,636 -0.10(-0.24%)
Sep 25, 2018 41.55 41.90 41.55 41.75 736,950 +0.15(+0.36%)
Sep 24, 2018 41.45 41.65 41.42 41.60 723,202 +0.10(+0.24%)
Sep 21, 2018 41.55 41.55 41.40 41.50 784,000 -0.05(-0.12%)
Sep 20, 2018 41.45 41.65 41.40 41.55 654,281 +0.10(+0.24%)
Sep 19, 2018 41.40 41.55 41.35 41.45 676,927 +0.00(+0.00%)
Sep 18, 2018 41.30 41.50 41.30 41.45 1,016,933 +0.15(+0.36%)
Sep 17, 2018 41.20 41.45 41.20 41.30 867,866 +0.10(+0.24%)
Sep 14, 2018 41.25 41.40 41.20 41.20 644,400 -0.10(-0.24%)
Sep 13, 2018 41.00 41.45 41.00 41.30 1,093,693 +0.30(+0.73%)
Sep 12, 2018 40.90 41.05 40.70 41.00 1,806,567 +0.10(+0.24%)
Sep 11, 2018 41.00 41.05 40.80 40.90 1,842,621 -0.05(-0.12%)
Sep 10, 2018 41.30 41.33 40.95 40.95 2,952,948 -0.40(-0.97%)
Sep 07, 2018 41.30 41.40 41.25 41.35 1,416,600 +0.10(+0.24%)
Sep 06, 2018 41.35 41.45 41.20 41.25 1,226,344 -0.15(-0.36%)
Sep 05, 2018 41.15 41.45 41.10 41.40 2,099,411 +0.30(+0.73%)
Sep 04, 2018 41.10 41.20 41.05 41.10 4,313,023 -0.05(-0.12%)
Aug 31, 2018 41.15 41.15 41.15 0 +0.05(+0.12%)
Aug 30, 2018 41.15 41.20 41.10 41.10 1,836,237 +0.00(+0.00%)
Aug 29, 2018 41.05 41.25 41.00 41.10 4,991,747 +0.10(+0.24%)
Aug 28, 2018 41.00 41.30 40.85 41.00 20,217,668 +0.90(+2.24%)
Aug 27, 2018 38.90 40.55 38.55 40.10 2,015,858 +1.70(+4.43%)
Aug 24, 2018 37.45 38.55 37.42 38.40 506,400 +1.00(+2.67%)
Aug 23, 2018 37.10 37.55 37.10 37.40 282,198 +0.25(+0.67%)
Aug 22, 2018 37.70 37.70 37.02 37.15 651,967 -0.60(-1.59%)
Aug 21, 2018 37.90 38.10 37.25 37.75 821,270 -0.20(-0.53%)
Aug 20, 2018 38.05 39.10 37.75 37.95 930,954 +1.45(+3.97%)
Aug 17, 2018 37.05 37.20 36.45 36.50 491,600 -0.60(-1.62%)
Aug 16, 2018 37.10 37.55 37.10 37.10 348,563 -0.06(-0.16%)
Aug 15, 2018 36.96 37.81 36.96 37.16 395,722 +0.10(+0.27%)
Aug 14, 2018 36.27 37.21 36.27 37.06 477,016 +0.60(+1.63%)
Aug 13, 2018 36.51 36.96 36.41 36.46 349,440 -0.20(-0.54%)
Aug 10, 2018 36.46 36.81 36.24 36.66 359,305 -0.10(-0.27%)
Aug 09, 2018 36.46 36.81 36.32 36.76 378,180 +0.15(+0.41%)
Aug 08, 2018 36.91 36.96 36.56 36.61 307,949 -0.40(-1.07%)
Aug 07, 2018 37.16 37.51 36.86 37.01 454,578 -0.20(-0.53%)
Aug 06, 2018 37.46 37.86 36.81 37.21 547,951 -0.50(-1.32%)
Aug 03, 2018 37.91 38.15 36.81 37.71 941,743 -0.50(-1.30%)
Aug 02, 2018 39.30 40.24 38.05 38.20 1,103,401 -1.84(-4.59%)
Aug 01, 2018 40.09 40.14 39.64 40.04 473,278 -0.15(-0.37%)
Jul 31, 2018 39.94 40.24 39.54 40.19 330,397 +0.25(+0.62%)
Jul 30, 2018 40.04 40.54 39.89 39.94 287,024 -0.05(-0.12%)
Jul 27, 2018 40.29 40.49 39.94 39.99 239,235 -0.10(-0.25%)
Jul 26, 2018 39.74 40.36 39.74 40.09 535,730 +0.35(+0.88%)
Jul 25, 2018 40.29 40.69 39.64 39.74 445,783 -0.45(-1.11%)
Jul 24, 2018 40.54 41.68 39.84 40.19 1,164,409 -0.35(-0.86%)
Jul 23, 2018 40.04 40.64 39.79 40.54 648,442 +0.40(+0.99%)
Jul 20, 2018 40.14 40.36 39.54 40.14 383,987 +0.00(+0.00%)
Jul 19, 2018 39.74 40.31 39.69 40.14 437,025 +0.25(+0.62%)
Jul 18, 2018 39.74 40.29 39.74 39.89 198,431 +0.05(+0.12%)
Jul 17, 2018 40.04 40.19 39.79 39.84 291,524 -0.10(-0.25%)
Jul 16, 2018 39.49 40.09 39.20 39.94 353,857 +0.55(+1.39%)
Jul 13, 2018 38.95 39.49 38.65 39.40 372,383 +0.00(+0.00%)
Jul 12, 2018 40.84 40.84 39.10 39.40 488,072 -1.29(-3.17%)
Jul 11, 2018 40.59 40.79 40.44 40.69 388,606 +0.15(+0.37%)
Jul 10, 2018 40.74 40.74 40.49 40.54 357,084 -0.15(-0.37%)
Jul 09, 2018 40.19 40.91 40.04 40.69 482,787 +0.45(+1.11%)
Jul 06, 2018 40.79 41.08 39.79 40.24 882,972 -0.65(-1.58%)
Jul 05, 2018 41.08 41.18 40.59 40.89 516,980 +0.05(+0.12%)
Jul 03, 2018 40.84 40.84 40.84 0 +0.30(+0.74%)
Jul 02, 2018 40.34 40.64 40.04 40.54 330,201 +0.10(+0.25%)
Jun 29, 2018 40.49 40.84 40.39 40.44 482,766 -0.15(-0.37%)
Jun 28, 2018 40.29 40.74 40.24 40.59 655,198 +0.15(+0.37%)
Jun 27, 2018 41.58 41.93 39.89 40.44 1,364,008 -1.09(-2.63%)
Jun 26, 2018 41.78 41.78 41.18 41.53 536,906 -0.30(-0.71%)
Jun 25, 2018 41.58 42.18 41.46 41.83 476,119 +0.30(+0.72%)
Jun 22, 2018 41.43 41.93 41.23 41.53 1,193,120 +0.25(+0.60%)
Jun 21, 2018 41.48 41.63 41.13 41.28 451,238 -0.35(-0.84%)
Jun 20, 2018 42.08 42.19 41.58 41.63 429,175 -0.50(-1.18%)
Jun 19, 2018 41.43 42.50 41.43 42.13 506,938 +0.60(+1.44%)
Jun 18, 2018 41.98 41.98 41.48 41.53 758,712 -0.60(-1.41%)
Jun 15, 2018 42.33 42.18 42.13 736,728 -0.05(-0.12%)
Jun 14, 2018 41.98 42.23 41.48 42.18 438,441 +0.20(+0.47%)
Jun 13, 2018 42.13 42.45 41.88 41.98 442,764 -0.10(-0.24%)
Jun 12, 2018 42.33 42.38 41.85 42.08 504,111 -0.25(-0.59%)
Jun 11, 2018 42.77 43.12 42.23 42.33 332,519 -0.40(-0.93%)
Jun 08, 2018 43.32 43.37 42.03 42.72 1,255,498 -0.60(-1.38%)
Jun 07, 2018 43.42 43.42 43.12 43.32 590,705 +0.10(+0.23%)
Jun 06, 2018 43.22 804,900 +0.00(+0.00%)
Jun 05, 2018 43.57 43.62 43.02 43.22 831,074 -0.40(-0.91%)
Jun 04, 2018 43.27 43.62 43.02 43.62 533,324 +0.40(+0.92%)
Jun 01, 2018 43.37 43.62 42.97 43.22 260,441 +0.10(+0.23%)
May 31, 2018 43.37 43.52 43.02 43.12 536,985 -0.35(-0.80%)
May 30, 2018 43.37 43.64 43.12 43.47 408,729 +0.30(+0.69%)
May 29, 2018 42.87 43.32 42.80 43.17 607,674 +0.15(+0.35%)
May 25, 2018 43.02 43.02 43.02 0 +0.50(+1.17%)
May 24, 2018 42.97 42.97 42.38 42.53 491,577 -0.40(-0.93%)
May 23, 2018 43.02 43.22 42.82 42.92 297,728 -0.10(-0.23%)
May 22, 2018 43.12 43.82 42.90 43.02 725,078 -0.15(-0.35%)
May 21, 2018 42.72 43.22 42.72 43.17 380,426 +0.45(+1.05%)
May 18, 2018 42.77 43.12 42.43 42.72 304,497 +0.10(+0.23%)
May 17, 2018 42.77 43.22 42.43 42.62 320,133 -0.26(-0.60%)
May 16, 2018 42.78 43.23 42.44 42.88 374,185 +0.25(+0.58%)
May 15, 2018 42.14 43.11 42.09 42.64 410,197 +0.30(+0.70%)
May 14, 2018 42.69 42.73 42.14 42.34 420,471 -0.35(-0.81%)
May 11, 2018 42.44 43.08 42.44 42.69 427,545 +0.05(+0.12%)
May 10, 2018 42.49 42.71 42.04 42.64 603,338 +0.35(+0.82%)
May 09, 2018 42.78 42.81 42.24 42.29 415,551 -0.40(-0.93%)
May 08, 2018 42.73 42.93 42.44 42.69 434,858 +0.00(+0.00%)
May 07, 2018 41.40 44.86 41.01 42.69 2,177,611 +1.28(+3.10%)
May 04, 2018 40.51 41.65 40.51 41.40 511,364 +0.74(+1.82%)
May 03, 2018 40.36 41.85 39.67 40.66 1,096,636 -0.44(-1.08%)
May 02, 2018 42.49 42.69 40.96 41.10 822,489 -1.38(-3.26%)
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.