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 29, 2010 22.25 22.66 22.22 22.28 843,016 +0.11(+0.49%)
Jan 28, 2010 22.73 22.73 22.01 22.17 849,811 -0.56(-2.47%)
Jan 27, 2010 22.68 22.80 22.52 22.73 750,994 +0.10(+0.44%)
Jan 26, 2010 22.82 23.25 22.63 22.63 362,646 -0.22(-0.95%)
Jan 25, 2010 23.09 23.09 22.74 22.85 724,055 +0.03(+0.15%)
Jan 22, 2010 23.10 23.19 22.79 22.82 758,144 -0.24(-1.05%)
Jan 21, 2010 22.88 23.34 22.88 23.06 1,252,952 +0.19(+0.84%)
Jan 20, 2010 22.49 22.97 22.49 22.87 941,012 +0.20(+0.89%)
Jan 19, 2010 22.56 22.81 22.50 22.67 616,806 +0.23(+1.01%)
Jan 15, 2010 22.76 22.44 22.44 22.44 481,870 -0.30(-1.32%)
Jan 14, 2010 22.73 22.80 22.51 22.74 602,785 +0.01(+0.04%)
Jan 13, 2010 22.58 22.89 22.58 22.73 592,869 +0.15(+0.67%)
Jan 12, 2010 22.68 22.96 22.52 22.58 466,200 -0.25(-1.10%)
Jan 11, 2010 22.84 22.93 22.71 22.83 509,850 -0.01(-0.04%)
Jan 08, 2010 22.73 22.88 22.60 22.84 918,784 -0.06(-0.26%)
Jan 07, 2010 22.52 23.04 22.52 22.90 1,319,199 +0.27(+1.18%)
Jan 06, 2010 21.55 22.91 21.55 22.63 1,922,877 +1.18(+5.50%)
Jan 05, 2010 21.38 21.46 21.27 21.45 447,699 -0.03(-0.16%)
Jan 04, 2010 21.42 21.55 21.30 21.49 418,886 +0.19(+0.90%)
Dec 31, 2009 21.65 21.30 21.30 21.30 462,270 -0.25(-1.16%)
Dec 30, 2009 21.59 21.69 21.42 21.55 241,401 -0.06(-0.27%)
Dec 29, 2009 21.49 21.64 21.44 21.60 329,022 +0.09(+0.43%)
Dec 28, 2009 21.27 21.54 21.27 21.51 290,546 +0.23(+1.06%)
Dec 24, 2009 21.24 21.40 21.20 21.29 202,966 +0.18(+0.83%)
Dec 23, 2009 21.30 21.40 21.10 21.11 745,414 -0.12(-0.55%)
Dec 22, 2009 21.40 21.43 21.13 21.23 1,048,026 -0.18(-0.86%)
Dec 21, 2009 21.49 21.57 21.29 21.41 703,950 -0.03(-0.16%)
Dec 18, 2009 21.56 21.65 21.34 21.45 899,969 -0.08(-0.39%)
Dec 17, 2009 21.57 21.79 21.44 21.53 1,453,784 +0.06(+0.27%)
Dec 16, 2009 21.76 21.89 21.44 21.47 1,076,863 -0.33(-1.50%)
Dec 15, 2009 21.99 22.10 21.70 21.80 680,710 -0.33(-1.47%)
Dec 14, 2009 22.13 22.18 22.01 22.12 634,079 +0.08(+0.34%)
Dec 11, 2009 21.73 22.11 21.57 22.05 1,166,072 +0.50(+2.33%)
Dec 10, 2009 21.66 21.86 21.46 21.55 1,428,221 -0.13(-0.62%)
Dec 09, 2009 22.04 22.11 21.63 21.68 861,317 -0.29(-1.33%)
Dec 08, 2009 21.83 22.17 21.83 21.97 547,482 -0.04(-0.19%)
Dec 07, 2009 21.90 22.22 21.90 22.01 505,185 -0.01(-0.04%)
Dec 04, 2009 21.96 22.13 21.76 22.02 741,629 +0.29(+1.35%)
Dec 03, 2009 21.64 22.01 21.56 21.73 1,133,202 +0.23(+1.09%)
Dec 02, 2009 21.76 21.96 21.36 21.50 1,465,071 -0.28(-1.31%)
Dec 01, 2009 22.17 22.17 21.63 21.78 1,194,656 +0.10(+0.46%)
Nov 30, 2009 21.73 21.74 21.43 21.68 1,099,069 +0.10(+0.47%)
Nov 27, 2009 21.51 21.83 21.40 21.58 263,397 -0.25(-1.15%)
Nov 25, 2009 21.82 22.01 21.76 21.83 325,547 -0.03(-0.11%)
Nov 24, 2009 21.83 22.02 21.68 21.86 650,540 -0.12(-0.53%)
Nov 23, 2009 22.41 22.42 21.88 21.97 685,182 -0.18(-0.79%)
Nov 20, 2009 22.08 22.23 21.85 22.15 622,778 +0.04(+0.19%)
Nov 19, 2009 22.42 22.58 21.96 22.11 535,014 -0.54(-2.37%)
Nov 18, 2009 22.57 22.71 22.43 22.64 382,061 +0.14(+0.63%)
Nov 17, 2009 22.26 22.63 22.13 22.50 509,818 +0.20(+0.90%)
Nov 16, 2009 22.42 23.43 22.11 22.30 792,180 +0.08(+0.38%)
Nov 13, 2009 22.42 22.50 22.09 22.22 403,151 +0.03(+0.11%)
Nov 12, 2009 22.66 22.73 22.18 22.19 357,626 -0.59(-2.61%)
Nov 11, 2009 22.68 22.83 22.49 22.78 618,088 +0.27(+1.19%)
Nov 10, 2009 22.16 22.56 21.98 22.52 480,548 +0.38(+1.74%)
Nov 09, 2009 22.22 22.39 22.01 22.13 1,066,995 +0.13(+0.57%)
Nov 06, 2009 22.22 22.50 21.91 22.01 927,049 -0.52(-2.30%)
Nov 05, 2009 21.90 22.52 21.69 22.52 754,898 +0.89(+4.10%)
Nov 04, 2009 22.04 22.09 21.58 21.64 946,330 -0.23(-1.07%)
Nov 03, 2009 21.34 21.88 21.14 21.87 826,881 +0.50(+2.35%)
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.