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 (%)
Aug 31, 2010 24.14 24.18 23.50 24.15 32,422 +0.37(+1.54%)
Aug 30, 2010 23.91 23.96 23.75 23.79 584,879 +0.31(+1.30%)
Aug 27, 2010 23.96 23.98 23.39 23.48 646,305 +0.10(+0.44%)
Aug 26, 2010 23.89 23.90 23.31 23.38 1,222 -0.46(-1.93%)
Aug 25, 2010 23.53 23.87 23.42 23.84 1,748 +0.26(+1.08%)
Aug 24, 2010 23.44 23.81 23.40 23.58 121 -0.12(-0.50%)
Aug 23, 2010 24.03 24.12 23.70 23.70 423,498 -0.16(-0.68%)
Aug 20, 2010 23.75 23.95 23.74 23.86 464,820 +0.00(+0.00%)
Aug 19, 2010 23.97 24.01 23.78 23.86 121 -0.15(-0.64%)
Aug 18, 2010 24.01 24.31 23.90 24.02 386,617 +0.05(+0.21%)
Aug 17, 2010 23.69 24.02 23.69 23.97 547,904 +0.37(+1.59%)
Aug 16, 2010 23.29 23.61 23.19 23.59 463,530 +0.23(+0.98%)
Aug 13, 2010 23.36 23.55 23.28 23.36 532,089 -0.01(-0.04%)
Aug 12, 2010 23.30 23.51 23.18 23.37 534,505 -0.07(-0.29%)
Aug 11, 2010 23.79 23.79 23.44 23.44 773,721 -0.54(-2.23%)
Aug 10, 2010 23.93 24.18 23.82 23.97 807,675 -0.21(-0.88%)
Aug 09, 2010 23.76 24.19 23.76 24.19 632,688 +0.50(+2.11%)
Aug 06, 2010 23.69 23.71 23.37 23.69 435,389 +0.12(+0.50%)
Aug 05, 2010 23.66 23.79 23.51 23.57 553,964 -0.16(-0.68%)
Aug 04, 2010 23.62 23.74 23.53 23.73 863,213 +0.17(+0.72%)
Aug 03, 2010 23.53 23.70 23.31 23.56 1,757 +0.03(+0.11%)
Aug 02, 2010 23.38 23.67 23.30 23.54 769,851 +0.40(+1.72%)
Jul 30, 2010 23.14 23.25 22.79 23.14 846,701 +0.07(+0.29%)
Jul 29, 2010 21.89 23.09 21.87 23.07 927,659 +0.43(+1.91%)
Jul 28, 2010 22.64 23.36 22.63 22.64 1,225 -0.55(-2.37%)
Jul 27, 2010 23.19 23.33 22.99 23.19 879 +0.25(+1.07%)
Jul 26, 2010 22.57 23.10 22.57 22.94 823,439 +0.26(+1.16%)
Jul 23, 2010 22.53 22.73 22.45 22.68 666,867 +0.11(+0.49%)
Jul 22, 2010 22.73 22.82 22.45 22.57 772,611 -0.01(-0.04%)
Jul 21, 2010 22.77 22.83 22.45 22.58 1,082,464 -0.02(-0.07%)
Jul 20, 2010 22.00 22.61 21.90 22.60 759,246 +0.41(+1.83%)
Jul 19, 2010 22.00 22.19 21.91 22.19 690,268 +0.24(+1.08%)
Jul 16, 2010 21.95 22.35 21.93 21.95 607,436 -0.36(-1.59%)
Jul 15, 2010 22.45 22.68 22.11 22.31 521,318 -0.03(-0.11%)
Jul 14, 2010 22.30 22.53 22.21 22.33 467,417 -0.14(-0.64%)
Jul 13, 2010 22.37 22.55 22.23 22.48 446,500 +0.32(+1.45%)
Jul 12, 2010 22.11 22.27 21.96 22.16 664,079 +0.03(+0.15%)
Jul 09, 2010 22.12 22.12 21.78 22.12 397,404 +0.30(+1.40%)
Jul 08, 2010 21.60 21.82 21.57 21.82 486,764 +0.33(+1.54%)
Jul 07, 2010 20.73 21.50 20.73 21.49 636,989 +0.72(+3.46%)
Jul 06, 2010 21.23 21.23 20.69 20.77 632,173 -0.16(-0.77%)
Jul 02, 2010 20.93 21.04 20.79 20.93 390,891 +0.08(+0.41%)
Jul 01, 2010 21.05 21.15 20.63 20.85 726,482 -0.08(-0.40%)
Jun 30, 2010 21.24 21.40 20.88 20.93 954,437 -0.27(-1.28%)
Jun 29, 2010 21.56 21.60 21.11 21.20 936,334 -0.25(-1.14%)
Jun 25, 2010 21.45 21.49 21.16 21.45 934,329 +0.11(+0.52%)
Jun 24, 2010 21.67 21.75 21.33 21.34 523,676 -0.35(-1.60%)
Jun 23, 2010 21.87 22.06 21.67 21.68 686,735 -0.19(-0.85%)
Jun 22, 2010 21.83 22.20 21.81 21.87 648,600 -0.06(-0.27%)
Jun 21, 2010 22.40 22.52 21.84 21.93 576,045 -0.30(-1.33%)
Jun 18, 2010 22.22 22.30 21.89 22.22 1,683,299 +0.30(+1.39%)
Jun 17, 2010 21.75 21.94 21.58 21.92 787,613 +0.23(+1.05%)
Jun 16, 2010 21.56 21.72 21.40 21.69 671,520 +0.06(+0.27%)
Jun 15, 2010 21.17 21.66 21.01 21.63 596,529 +0.57(+2.69%)
Jun 14, 2010 20.97 21.23 20.82 21.07 593,199 +0.18(+0.85%)
Jun 11, 2010 20.60 21.00 20.58 20.89 509,487 -0.14(-0.64%)
Jun 10, 2010 20.79 21.02 20.77 21.02 539,982 +0.41(+2.01%)
Jun 09, 2010 20.66 20.86 20.51 20.61 758,809 +0.04(+0.21%)
Jun 08, 2010 20.56 20.67 20.13 20.57 1,058,876 -0.03(-0.16%)
Jun 07, 2010 20.77 20.94 20.60 20.60 862,684 -0.13(-0.61%)
Jun 04, 2010 20.73 20.95 20.64 20.73 984,072 -0.33(-1.57%)
Jun 03, 2010 20.91 21.22 20.85 21.06 1,261,324 +0.34(+1.63%)
Jun 02, 2010 20.83 20.96 20.63 20.72 1,398,766 -0.03(-0.12%)
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.