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, 2013 30.24 30.71 30.22 30.50 473,119 +0.18(+0.59%)
Jan 30, 2013 30.23 30.35 30.00 30.32 416,908 +0.09(+0.30%)
Jan 29, 2013 29.93 30.41 29.92 30.23 487,966 +0.32(+1.08%)
Jan 28, 2013 30.01 30.07 29.74 29.91 372,772 -0.07(-0.24%)
Jan 25, 2013 30.16 30.17 29.83 29.98 413,337 -0.12(-0.39%)
Jan 24, 2013 29.82 30.16 29.78 30.10 562,126 +0.21(+0.69%)
Jan 23, 2013 29.95 29.95 29.63 29.89 473,591 -0.06(-0.21%)
Jan 22, 2013 29.31 29.95 29.27 29.95 362,143 +0.67(+2.29%)
Jan 18, 2013 29.33 29.40 29.10 29.28 277,133 +0.01(+0.03%)
Jan 17, 2013 29.11 29.40 28.95 29.28 604,579 +0.24(+0.83%)
Jan 16, 2013 29.18 29.18 28.82 29.03 554,461 -0.42(-1.43%)
Jan 15, 2013 29.18 29.47 29.08 29.45 594,344 +0.18(+0.61%)
Jan 14, 2013 29.27 29.35 29.20 29.28 247,867 -0.04(-0.12%)
Jan 11, 2013 29.36 29.41 29.20 29.31 497,244 -0.11(-0.36%)
Jan 10, 2013 29.32 29.45 29.21 29.42 387,279 +0.20(+0.67%)
Jan 09, 2013 29.27 29.35 29.15 29.22 386,712 +0.08(+0.28%)
Jan 08, 2013 29.32 29.42 29.14 29.14 482,547 -0.17(-0.58%)
Jan 07, 2013 29.63 29.64 29.30 29.31 551,323 -0.43(-1.44%)
Jan 04, 2013 29.24 29.76 29.20 29.74 447,177 +0.55(+1.87%)
Jan 03, 2013 29.10 29.29 28.84 29.19 578,379 +0.17(+0.59%)
Jan 02, 2013 28.88 29.03 28.82 29.02 525,205 +0.34(+1.18%)
Dec 31, 2012 28.26 28.69 28.20 28.69 472,600 +0.29(+1.01%)
Dec 28, 2012 28.32 28.60 28.32 28.40 343,888 -0.08(-0.28%)
Dec 27, 2012 28.39 28.56 28.25 28.48 496,750 +0.01(+0.03%)
Dec 26, 2012 28.57 28.64 28.45 28.47 355,954 -0.08(-0.28%)
Dec 24, 2012 27.98 28.66 27.84 28.55 209,693 +0.08(+0.28%)
Dec 21, 2012 29.03 29.03 28.38 28.47 1,148,903 -0.66(-2.27%)
Dec 20, 2012 29.14 29.63 29.02 29.13 1,276,005 +0.01(+0.03%)
Dec 19, 2012 28.69 29.69 28.69 29.12 1,066,308 +0.63(+2.23%)
Dec 18, 2012 28.34 28.52 28.18 28.49 678,212 +0.09(+0.31%)
Dec 17, 2012 27.81 28.55 27.71 28.40 941,271 +0.60(+2.16%)
Dec 14, 2012 27.74 28.03 27.72 27.80 642,322 +0.03(+0.10%)
Dec 13, 2012 27.92 28.19 27.76 27.77 912,978 -0.18(-0.64%)
Dec 12, 2012 27.98 28.15 27.86 27.95 627,141 +0.04(+0.13%)
Dec 11, 2012 28.17 28.17 27.83 27.92 718,339 -0.16(-0.57%)
Dec 10, 2012 28.10 28.17 27.82 28.08 466,434 +0.19(+0.67%)
Dec 07, 2012 28.08 28.09 27.69 27.89 442,569 -0.10(-0.35%)
Dec 06, 2012 28.07 28.13 27.90 27.99 357,151 -0.09(-0.32%)
Dec 05, 2012 27.91 28.20 27.91 28.08 431,943 +0.21(+0.77%)
Dec 04, 2012 27.97 28.02 27.81 27.86 284,695 -0.13(-0.45%)
Nov 30, 2012 27.87 28.01 27.71 27.99 511,538 +0.13(+0.48%)
Nov 29, 2012 27.91 27.95 27.59 27.85 414,561 +0.08(+0.29%)
Nov 28, 2012 27.52 27.85 27.30 27.77 447,672 +0.26(+0.94%)
Nov 27, 2012 27.64 27.71 27.32 27.51 623,439 -0.09(-0.32%)
Nov 26, 2012 27.27 27.62 27.23 27.60 436,971 +0.26(+0.95%)
Nov 23, 2012 27.23 27.34 27.05 27.34 124,946 +0.21(+0.79%)
Nov 21, 2012 27.08 27.15 26.84 27.13 388,234 +0.12(+0.43%)
Nov 20, 2012 27.03 27.08 26.78 27.01 380,065 -0.06(-0.23%)
Nov 19, 2012 26.44 27.08 26.44 27.08 533,142 +0.37(+1.37%)
Nov 16, 2012 26.38 26.72 26.09 26.71 634,195 +0.08(+0.30%)
Nov 15, 2012 26.58 26.85 26.49 26.63 538,105 -0.07(-0.27%)
Nov 14, 2012 26.69 26.97 26.55 26.70 790,093 +0.04(+0.17%)
Nov 13, 2012 26.77 26.86 26.54 26.66 297,109 -0.18(-0.67%)
Nov 12, 2012 27.08 27.28 26.66 26.83 455,440 -0.30(-1.09%)
Nov 09, 2012 27.12 27.27 26.85 27.13 580,506 -0.10(-0.36%)
Nov 08, 2012 27.28 27.49 27.08 27.23 608,781 -0.07(-0.26%)
Nov 07, 2012 27.54 27.67 27.05 27.30 572,362 -0.55(-1.99%)
Nov 06, 2012 27.41 27.93 27.34 27.85 553,413 +0.34(+1.24%)
Nov 05, 2012 27.65 27.75 27.21 27.51 517,250 -0.13(-0.48%)
Nov 02, 2012 28.43 28.44 27.32 27.65 951,056 -0.72(-2.54%)
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.