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 (%)
Oct 30, 2009 26.63 26.78 25.78 25.80 965,984 -0.98(-3.66%)
Oct 29, 2009 26.80 27.74 26.35 26.78 1,302,852 +0.54(+2.06%)
Oct 28, 2009 26.77 27.07 26.24 26.24 678,066 -0.53(-1.98%)
Oct 27, 2009 26.81 27.00 26.66 26.77 365,676 -0.09(-0.34%)
Oct 26, 2009 27.66 27.66 26.85 26.86 605,394 -0.64(-2.33%)
Oct 23, 2009 27.80 27.88 27.48 27.50 762,884 -0.73(-2.59%)
Oct 22, 2009 28.10 28.44 27.93 28.23 513,373 +0.11(+0.39%)
Oct 21, 2009 28.16 28.41 27.92 28.12 469,035 -0.11(-0.39%)
Oct 20, 2009 28.18 28.27 28.11 28.23 607,849 +0.01(+0.04%)
Oct 19, 2009 28.20 28.29 28.13 28.22 516,709 +0.16(+0.57%)
Oct 16, 2009 28.00 28.14 27.68 28.06 465,234 -0.19(-0.67%)
Oct 15, 2009 27.95 28.25 27.61 28.25 312,240 +0.16(+0.57%)
Oct 14, 2009 28.00 28.16 27.77 28.09 416,664 +0.41(+1.48%)
Oct 13, 2009 27.85 27.92 27.57 27.68 465,590 -0.33(-1.18%)
Oct 12, 2009 27.78 28.01 27.65 28.01 265,903 +0.32(+1.16%)
Oct 09, 2009 27.56 27.79 27.39 27.69 293,754 +0.04(+0.14%)
Oct 08, 2009 27.83 27.98 27.48 27.65 560,630 -0.07(-0.25%)
Oct 07, 2009 27.50 27.78 27.28 27.72 372,979 +0.32(+1.17%)
Oct 06, 2009 26.80 27.50 26.49 27.40 818,112 +0.65(+2.43%)
Oct 05, 2009 27.20 27.20 26.68 26.75 746,863 -0.23(-0.85%)
Oct 02, 2009 26.23 27.17 26.07 26.98 853,019 +0.78(+2.98%)
Oct 01, 2009 26.55 26.68 26.16 26.20 783,524 -0.27(-1.02%)
Sep 30, 2009 27.09 27.16 26.34 26.47 509,466 -0.43(-1.60%)
Sep 29, 2009 27.35 27.50 26.86 26.90 460,995 -0.48(-1.75%)
Sep 28, 2009 26.24 27.38 26.18 27.38 426,588 +1.13(+4.30%)
Sep 25, 2009 26.00 26.36 25.87 26.25 403,269 +0.16(+0.61%)
Sep 24, 2009 26.06 26.52 25.99 26.09 695,910 +0.06(+0.23%)
Sep 23, 2009 26.14 26.41 25.99 26.03 520,075 -0.07(-0.27%)
Sep 22, 2009 26.84 26.84 26.02 26.10 685,605 -0.45(-1.69%)
Sep 21, 2009 26.57 26.90 26.33 26.55 495,541 -0.09(-0.34%)
Sep 18, 2009 26.33 26.69 26.13 26.64 471,284 +0.36(+1.37%)
Sep 17, 2009 26.33 26.59 26.20 26.28 498,785 +0.01(+0.04%)
Sep 16, 2009 26.41 26.53 26.16 26.27 597,941 -0.02(-0.08%)
Sep 15, 2009 26.68 26.80 26.27 26.29 469,870 -0.36(-1.35%)
Sep 14, 2009 26.29 26.65 26.17 26.65 344,276 +0.11(+0.41%)
Sep 11, 2009 26.50 26.70 26.27 26.54 408,481 -0.01(-0.04%)
Sep 10, 2009 26.15 26.57 25.91 26.55 642,180 +0.39(+1.49%)
Sep 09, 2009 25.90 26.18 25.59 26.16 722,324 +0.21(+0.81%)
Sep 08, 2009 26.12 26.31 25.94 25.95 606,704 -0.06(-0.23%)
Sep 04, 2009 25.92 26.01 25.57 26.01 493,562 +0.09(+0.35%)
Sep 03, 2009 25.48 25.92 25.39 25.92 593,703 +0.46(+1.81%)
Sep 02, 2009 25.49 25.67 25.25 25.46 1,115,171 -0.12(-0.47%)
Sep 01, 2009 25.40 25.77 25.40 25.58 1,657,341 +0.18(+0.71%)
Aug 31, 2009 25.05 25.40 24.95 25.40 537,207 +0.10(+0.40%)
Aug 28, 2009 25.19 25.51 24.96 25.30 493,812 +0.17(+0.68%)
Aug 27, 2009 24.93 25.20 24.63 25.13 764,854 +0.28(+1.13%)
Aug 26, 2009 25.04 25.14 24.64 24.85 571,347 -0.28(-1.11%)
Aug 25, 2009 24.40 25.23 24.36 25.13 869,254 +0.85(+3.50%)
Aug 24, 2009 24.70 24.89 24.20 24.28 1,245,336 -0.46(-1.86%)
Aug 21, 2009 24.16 24.84 24.00 24.74 1,976,665 +0.51(+2.10%)
Aug 20, 2009 24.47 24.56 24.09 24.23 853,045 -0.16(-0.66%)
Aug 19, 2009 24.27 24.48 24.03 24.39 613,585 -0.13(-0.53%)
Aug 18, 2009 24.44 24.54 24.20 24.52 664,574 +0.60(+2.51%)
Aug 17, 2009 23.96 24.33 23.90 23.92 822,504 -0.55(-2.25%)
Aug 14, 2009 24.78 24.82 24.29 24.47 557,668 -0.33(-1.33%)
Aug 13, 2009 24.98 25.01 24.63 24.80 443,582 +0.08(+0.32%)
Aug 12, 2009 24.26 24.95 24.21 24.72 677,462 +0.41(+1.69%)
Aug 11, 2009 24.30 24.58 24.19 24.31 629,082 -0.06(-0.25%)
Aug 10, 2009 24.01 24.57 24.00 24.37 726,858 +0.22(+0.91%)
Aug 07, 2009 24.15 24.28 23.76 24.15 1,446,908 +0.27(+1.13%)
Aug 06, 2009 24.92 24.98 23.80 23.88 2,098,238 -0.84(-3.40%)
Aug 05, 2009 24.75 24.93 24.50 24.72 1,162,862 +0.06(+0.24%)
Aug 04, 2009 24.74 25.04 24.42 24.66 1,292,988 -0.18(-0.72%)
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.