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 (%)
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%)
Jan 02, 2014 37.67 37.71 36.72 36.75 519,778 -0.89(-2.37%)
Dec 31, 2013 37.62 37.65 37.65 37.65 269,399 +0.15(+0.39%)
Dec 30, 2013 37.27 37.53 37.26 37.50 288,340 +0.24(+0.64%)
Dec 27, 2013 37.08 37.31 37.05 37.26 241,311 +0.04(+0.10%)
Dec 26, 2013 37.33 37.49 37.13 37.23 179,987 +0.02(+0.05%)
Dec 24, 2013 36.76 37.25 36.76 37.21 127,442 +0.39(+1.06%)
Dec 23, 2013 37.11 37.20 36.73 36.82 439,963 -0.11(-0.30%)
Dec 20, 2013 36.59 36.99 36.57 36.93 784,699 +0.26(+0.72%)
Dec 19, 2013 36.42 36.73 36.17 36.66 468,976 +0.29(+0.80%)
Dec 18, 2013 36.28 36.39 35.93 36.37 631,751 +0.17(+0.48%)
Dec 17, 2013 36.44 36.54 35.83 36.20 812,111 -0.18(-0.50%)
Dec 16, 2013 36.47 37.00 35.62 36.38 1,169,258 -0.62(-1.67%)
Dec 13, 2013 37.15 37.27 36.80 37.00 753,935 -0.05(-0.12%)
Dec 12, 2013 36.87 37.10 36.79 37.04 747,409 +0.18(+0.49%)
Dec 11, 2013 37.02 37.17 36.83 36.86 1,048,431 -0.14(-0.37%)
Dec 10, 2013 37.14 37.38 36.99 37.00 476,441 -0.17(-0.47%)
Dec 09, 2013 37.39 37.47 37.10 37.17 379,959 -0.04(-0.10%)
Dec 06, 2013 36.79 37.27 36.79 37.21 430,930 +0.62(+1.69%)
Dec 05, 2013 36.57 36.68 36.36 36.59 663,937 -0.04(-0.10%)
Dec 04, 2013 36.83 36.96 36.25 36.62 337,545 -0.28(-0.77%)
Dec 03, 2013 36.92 37.01 36.68 36.91 446,925 -0.15(-0.42%)
Dec 02, 2013 37.03 37.20 36.77 37.06 692,209 +0.23(+0.62%)
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%)
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.