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 (%)
Feb 28, 2007 22.31 22.44 22.06 22.17 155,484 -0.05(-0.23%)
Feb 27, 2007 22.34 22.35 22.07 22.22 563,257 -0.22(-0.97%)
Feb 26, 2007 22.34 22.47 22.32 22.43 542,209 +0.23(+1.06%)
Feb 23, 2007 22.26 22.52 22.20 22.20 716,710 -0.59(-2.57%)
Feb 22, 2007 22.88 23.01 22.71 22.78 292,205 -0.10(-0.44%)
Feb 21, 2007 22.59 23.04 22.55 22.88 647,274 +0.27(+1.18%)
Feb 20, 2007 22.42 22.68 22.34 22.62 375,983 +0.11(+0.48%)
Feb 16, 2007 22.59 22.65 22.48 22.51 332,959 -0.20(-0.88%)
Feb 15, 2007 22.63 22.76 22.58 22.71 467,051 +0.12(+0.52%)
Feb 14, 2007 22.47 22.60 22.44 22.59 718,861 +0.17(+0.75%)
Feb 13, 2007 22.40 22.54 22.34 22.42 589,460 +0.11(+0.49%)
Feb 12, 2007 21.69 22.34 21.69 22.32 623,760 +0.55(+2.54%)
Feb 09, 2007 22.59 22.67 21.55 21.76 1,254,871 -0.10(-0.46%)
Feb 08, 2007 21.87 21.99 21.86 21.86 559,074 -0.06(-0.27%)
Feb 07, 2007 21.96 21.99 21.81 21.92 326,983 -0.07(-0.30%)
Feb 06, 2007 21.92 22.22 21.87 21.99 300,810 +0.10(+0.46%)
Feb 05, 2007 21.82 21.96 21.72 21.89 368,932 +0.12(+0.54%)
Feb 02, 2007 21.81 22.01 21.71 21.77 319,334 +0.02(+0.08%)
Feb 01, 2007 21.44 21.76 21.41 21.76 1,060,545 +0.32(+1.48%)
Jan 31, 2007 21.37 21.44 20.91 21.44 408,848 +0.07(+0.31%)
Jan 30, 2007 21.34 21.39 21.24 21.37 247,030 +0.04(+0.20%)
Jan 29, 2007 21.14 21.42 21.14 21.33 412,673 +0.14(+0.67%)
Jan 26, 2007 21.13 21.25 21.10 21.19 589,072 +0.02(+0.08%)
Jan 25, 2007 21.13 21.35 21.10 21.17 605,445 -0.08(-0.39%)
Jan 24, 2007 21.36 21.45 21.19 21.25 386,261 -0.14(-0.66%)
Jan 23, 2007 21.38 21.64 21.32 21.40 674,523 +0.02(+0.08%)
Jan 22, 2007 21.52 21.55 21.34 21.38 681,215 -0.18(-0.85%)
Jan 19, 2007 21.70 21.71 21.50 21.56 905,419 -0.12(-0.54%)
Jan 18, 2007 21.81 21.89 21.65 21.68 348,973 -0.13(-0.58%)
Jan 17, 2007 21.67 21.92 21.67 21.81 283,959 +0.03(+0.15%)
Jan 16, 2007 21.65 21.81 21.65 21.77 358,654 -0.03(-0.12%)
Jan 12, 2007 21.88 21.95 21.73 21.80 467,529 -0.08(-0.34%)
Jan 11, 2007 21.67 21.92 21.67 21.87 290,054 +0.16(+0.73%)
Jan 10, 2007 21.70 21.77 21.55 21.71 571,862 -0.10(-0.46%)
Jan 09, 2007 21.88 21.99 21.73 21.81 467,529 -0.07(-0.31%)
Jan 08, 2007 22.06 22.08 21.71 21.88 530,989 -0.20(-0.91%)
Jan 05, 2007 22.30 22.30 22.00 22.08 373,114 -0.22(-0.98%)
Jan 04, 2007 22.32 22.37 22.20 22.30 485,933 -0.02(-0.07%)
Jan 03, 2007 22.06 22.52 22.04 22.32 557,760 +0.26(+1.18%)
Dec 29, 2006 22.14 22.22 22.04 22.06 184,884 -0.08(-0.34%)
Dec 28, 2006 22.20 22.22 21.81 22.13 413,270 -0.06(-0.26%)
Dec 27, 2006 22.13 22.30 22.06 22.19 297,344 +0.12(+0.53%)
Dec 26, 2006 21.92 22.20 21.84 22.07 313,956 +0.19(+0.88%)
Dec 22, 2006 21.96 22.01 21.71 21.88 347,180 -0.16(-0.72%)
Dec 21, 2006 22.01 22.26 21.86 22.04 356,980 -0.03(-0.15%)
Dec 20, 2006 21.76 22.40 21.76 22.07 510,433 +0.28(+1.31%)
Dec 19, 2006 21.67 21.79 21.62 21.79 481,033 +0.03(+0.12%)
Dec 18, 2006 21.95 22.06 21.72 21.76 410,761 -0.23(-1.07%)
Dec 15, 2006 21.92 22.25 21.79 22.00 700,815 -0.26(-1.17%)
Dec 14, 2006 22.36 22.50 22.19 22.26 282,644 -0.13(-0.56%)
Dec 13, 2006 22.67 22.72 22.27 22.38 296,986 -0.25(-1.11%)
Dec 12, 2006 22.38 22.80 22.38 22.63 407,773 +0.24(+1.08%)
Dec 11, 2006 22.58 22.62 22.33 22.39 223,964 -0.16(-0.71%)
Dec 08, 2006 22.39 22.72 22.39 22.55 319,693 +0.17(+0.75%)
Dec 07, 2006 22.66 22.73 22.37 22.38 308,698 -0.22(-0.96%)
Dec 06, 2006 22.66 22.71 22.59 22.60 224,801 -0.01(-0.04%)
Dec 05, 2006 22.38 22.73 22.35 22.61 511,150 +0.24(+1.09%)
Dec 04, 2006 22.55 22.58 22.15 22.37 322,083 -0.18(-0.82%)
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.