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 (%)
Apr 30, 2014 41.53 41.96 41.27 41.91 523,994 +0.27(+0.64%)
Apr 29, 2014 41.40 41.78 41.40 41.65 704,266 +0.21(+0.51%)
Apr 28, 2014 41.38 42.01 41.31 41.44 851,223 -0.13(-0.31%)
Apr 25, 2014 41.89 41.97 41.46 41.56 821,291 -0.51(-1.22%)
Apr 24, 2014 41.55 42.26 41.16 42.08 1,157,894 +1.07(+2.61%)
Apr 23, 2014 41.02 41.33 40.78 41.01 1,111,339 +0.27(+0.67%)
Apr 22, 2014 40.84 40.91 40.53 40.73 826,823 -0.03(-0.07%)
Apr 21, 2014 40.70 40.88 40.54 40.76 723,181 +0.06(+0.16%)
Apr 17, 2014 41.37 40.70 40.70 40.70 1,116,732 -0.86(-2.07%)
Apr 16, 2014 40.65 41.69 40.43 41.56 1,179,257 +1.14(+2.81%)
Apr 15, 2014 40.22 40.57 39.87 40.42 2,474,786 +0.35(+0.87%)
Apr 14, 2014 42.82 42.90 39.33 40.07 4,502,908 +4.03(+11.18%)
Apr 11, 2014 35.98 36.19 35.78 36.04 472,045 -0.05(-0.13%)
Apr 10, 2014 36.29 36.69 36.04 36.09 629,313 -0.20(-0.55%)
Apr 09, 2014 36.39 36.50 35.95 36.29 440,872 +0.00(+0.00%)
Apr 08, 2014 35.93 36.50 35.80 36.29 629,144 +0.38(+1.04%)
Apr 07, 2014 35.91 35.96 35.71 35.92 552,823 -0.05(-0.13%)
Apr 04, 2014 36.47 36.61 35.93 35.96 321,830 -0.32(-0.88%)
Apr 03, 2014 36.23 36.33 35.99 36.28 323,431 +0.13(+0.35%)
Apr 02, 2014 36.10 36.28 35.94 36.15 477,020 +0.12(+0.33%)
Apr 01, 2014 36.40 36.43 35.80 36.04 451,981 -0.31(-0.86%)
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%)
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.