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 (%)
Nov 30, 2006 22.30 22.55 22.14 22.55 345,985 +0.21(+0.94%)
Nov 29, 2006 22.07 22.34 22.00 22.34 182,255 +0.29(+1.33%)
Nov 28, 2006 22.12 22.17 21.99 22.05 150,465 -0.09(-0.42%)
Nov 27, 2006 22.39 22.40 21.93 22.14 406,100 -0.24(-1.08%)
Nov 24, 2006 22.46 22.47 22.32 22.38 46,131 -0.08(-0.34%)
Nov 22, 2006 22.34 22.49 22.24 22.46 219,542 +0.24(+1.09%)
Nov 21, 2006 22.30 22.30 22.16 22.22 163,611 -0.08(-0.38%)
Nov 20, 2006 21.96 22.30 21.96 22.30 279,895 +0.29(+1.33%)
Nov 17, 2006 21.75 22.05 21.67 22.01 369,410 +0.26(+1.19%)
Nov 16, 2006 21.82 21.82 21.74 21.75 271,052 -0.07(-0.31%)
Nov 15, 2006 22.06 22.06 21.59 21.81 689,940 -0.21(-0.95%)
Nov 14, 2006 21.97 22.09 21.71 22.02 1,026,603 +0.06(+0.27%)
Nov 13, 2006 21.82 22.01 21.80 21.96 156,799 +0.15(+0.69%)
Nov 10, 2006 22.01 22.01 21.60 21.81 386,619 -0.15(-0.69%)
Nov 09, 2006 21.67 21.96 21.59 21.96 536,367 +0.44(+2.02%)
Nov 08, 2006 20.92 21.55 20.86 21.53 824,868 +0.54(+2.55%)
Nov 07, 2006 20.87 21.26 20.87 20.99 134,569 +0.08(+0.36%)
Nov 06, 2006 20.78 21.03 20.78 20.92 227,549 +0.13(+0.64%)
Nov 03, 2006 20.97 21.10 20.68 20.78 307,383 -0.17(-0.80%)
Nov 02, 2006 20.62 21.06 20.62 20.95 332,839 +0.32(+1.54%)
Nov 01, 2006 20.71 20.81 20.63 20.63 232,449 -0.13(-0.64%)
Oct 31, 2006 20.91 20.99 20.73 20.77 298,898 -0.13(-0.60%)
Oct 30, 2006 21.17 21.26 20.84 20.89 532,065 -0.30(-1.42%)
Oct 27, 2006 21.42 21.43 21.07 21.19 866,458 -0.64(-2.95%)
Oct 26, 2006 21.92 21.96 21.55 21.84 850,683 -0.08(-0.38%)
Oct 25, 2006 21.96 22.16 21.60 21.92 943,543 -0.08(-0.38%)
Oct 24, 2006 21.89 22.04 21.81 22.01 468,126 +0.13(+0.57%)
Oct 23, 2006 21.81 21.99 21.76 21.88 261,371 +0.03(+0.11%)
Oct 20, 2006 21.88 21.92 21.76 21.86 245,476 +0.02(+0.08%)
Oct 19, 2006 21.80 21.92 21.71 21.84 225,398 +0.05(+0.23%)
Oct 18, 2006 21.88 21.96 21.76 21.79 127,996 -0.05(-0.23%)
Oct 17, 2006 21.88 21.93 21.57 21.84 647,154 +0.01(+0.04%)
Oct 16, 2006 21.74 21.95 21.68 21.83 323,756 +0.01(+0.04%)
Oct 13, 2006 21.49 21.83 21.49 21.82 746,588 +0.33(+1.56%)
Oct 12, 2006 21.48 21.65 21.46 21.49 1,136,196 +0.00(+0.00%)
Oct 11, 2006 21.55 21.55 21.30 21.49 231,852 -0.06(-0.27%)
Oct 10, 2006 21.46 21.61 21.40 21.55 243,325 +0.04(+0.19%)
Oct 09, 2006 21.41 21.59 21.28 21.50 311,447 +0.08(+0.39%)
Oct 06, 2006 21.42 21.58 21.30 21.42 552,501 +0.03(+0.12%)
Oct 05, 2006 21.52 21.59 21.31 21.40 459,760 +0.00(+0.00%)
Oct 04, 2006 21.42 21.50 21.32 21.40 247,030 -0.04(-0.20%)
Oct 03, 2006 21.45 21.63 21.36 21.44 453,785 -0.10(-0.47%)
Oct 02, 2006 21.61 21.61 21.31 21.54 325,190 -0.08(-0.35%)
Sep 29, 2006 21.55 21.74 21.55 21.61 649,186 +0.11(+0.51%)
Sep 28, 2006 21.61 21.76 21.45 21.50 190,262 -0.08(-0.39%)
Sep 27, 2006 21.55 21.86 21.55 21.59 400,124 +0.03(+0.16%)
Sep 26, 2006 21.34 21.57 21.22 21.55 354,351 +0.15(+0.70%)
Sep 25, 2006 21.16 21.43 21.13 21.40 233,166 +0.33(+1.55%)
Sep 22, 2006 21.16 21.23 20.97 21.08 145,086 -0.08(-0.40%)
Sep 21, 2006 21.25 21.42 21.16 21.16 396,061 -0.01(-0.04%)
Sep 20, 2006 20.63 21.34 20.63 21.17 454,860 +0.54(+2.64%)
Sep 19, 2006 20.45 20.66 20.45 20.63 386,500 +0.18(+0.90%)
Sep 18, 2006 20.55 20.68 20.37 20.44 393,551 -0.05(-0.24%)
Sep 15, 2006 20.42 20.71 20.37 20.49 169,825 +0.10(+0.49%)
Sep 14, 2006 20.36 20.45 20.17 20.39 296,388 -0.02(-0.08%)
Sep 13, 2006 20.23 20.46 20.23 20.41 236,752 +0.09(+0.45%)
Sep 12, 2006 20.29 20.37 20.17 20.32 374,190 -0.04(-0.21%)
Sep 11, 2006 20.13 20.58 19.89 20.36 866,339 +0.10(+0.50%)
Sep 08, 2006 20.26 20.32 20.08 20.26 421,995 -0.05(-0.25%)
Sep 07, 2006 20.42 20.42 19.94 20.31 467,648 -0.19(-0.94%)
Sep 06, 2006 20.42 20.54 20.40 20.50 276,191 -0.01(-0.04%)
Sep 05, 2006 20.67 20.74 20.42 20.51 185,123 -0.18(-0.89%)
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.