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, 2009 21.73 21.74 21.43 21.68 1,099,069 +0.10(+0.47%)
Nov 27, 2009 21.51 21.83 21.40 21.58 263,397 -0.25(-1.15%)
Nov 25, 2009 21.82 22.01 21.76 21.83 325,547 -0.03(-0.11%)
Nov 24, 2009 21.83 22.02 21.68 21.86 650,540 -0.12(-0.53%)
Nov 23, 2009 22.41 22.42 21.88 21.97 685,182 -0.18(-0.79%)
Nov 20, 2009 22.08 22.23 21.85 22.15 622,778 +0.04(+0.19%)
Nov 19, 2009 22.42 22.58 21.96 22.11 535,014 -0.54(-2.37%)
Nov 18, 2009 22.57 22.71 22.43 22.64 382,061 +0.14(+0.63%)
Nov 17, 2009 22.26 22.63 22.13 22.50 509,818 +0.20(+0.90%)
Nov 16, 2009 22.42 23.43 22.11 22.30 792,180 +0.08(+0.38%)
Nov 13, 2009 22.42 22.50 22.09 22.22 403,151 +0.03(+0.11%)
Nov 12, 2009 22.66 22.73 22.18 22.19 357,626 -0.59(-2.61%)
Nov 11, 2009 22.68 22.83 22.49 22.78 618,088 +0.27(+1.19%)
Nov 10, 2009 22.16 22.56 21.98 22.52 480,548 +0.38(+1.74%)
Nov 09, 2009 22.22 22.39 22.01 22.13 1,066,995 +0.13(+0.57%)
Nov 06, 2009 22.22 22.50 21.91 22.01 927,049 -0.52(-2.30%)
Nov 05, 2009 21.90 22.52 21.69 22.52 754,898 +0.89(+4.10%)
Nov 04, 2009 22.04 22.09 21.58 21.64 946,330 -0.23(-1.07%)
Nov 03, 2009 21.34 21.88 21.14 21.87 826,881 +0.50(+2.35%)
Nov 02, 2009 21.71 21.84 21.09 21.37 1,225,383 -0.22(-1.01%)
Oct 30, 2009 22.28 22.41 21.57 21.59 1,154,462 -0.82(-3.66%)
Oct 29, 2009 22.42 23.21 22.05 22.41 1,557,058 +0.45(+2.06%)
Oct 28, 2009 22.40 22.65 21.96 21.96 810,367 -0.44(-1.98%)
Oct 27, 2009 22.43 22.59 22.31 22.40 437,024 -0.08(-0.34%)
Oct 26, 2009 23.14 23.14 22.47 22.47 723,515 -0.54(-2.33%)
Oct 23, 2009 23.26 23.33 22.99 23.01 911,734 -0.61(-2.59%)
Oct 22, 2009 23.51 23.80 23.37 23.62 613,539 +0.09(+0.39%)
Oct 21, 2009 23.56 23.78 23.36 23.53 560,550 -0.09(-0.39%)
Oct 20, 2009 23.58 23.65 23.52 23.62 726,449 +0.01(+0.04%)
Oct 19, 2009 23.60 23.67 23.54 23.61 617,526 +0.13(+0.57%)
Oct 16, 2009 23.43 23.55 23.16 23.48 556,008 -0.16(-0.67%)
Oct 15, 2009 23.39 23.64 23.10 23.64 373,162 +0.13(+0.57%)
Oct 14, 2009 23.43 23.56 23.24 23.50 497,961 +0.34(+1.48%)
Oct 13, 2009 23.30 23.36 23.07 23.16 556,433 -0.28(-1.18%)
Oct 12, 2009 23.24 23.44 23.14 23.44 317,784 +0.27(+1.16%)
Oct 09, 2009 23.06 23.25 22.92 23.17 351,069 +0.03(+0.14%)
Oct 08, 2009 23.29 23.41 22.99 23.14 670,017 -0.06(-0.25%)
Oct 07, 2009 23.01 23.24 22.83 23.19 445,752 +0.27(+1.17%)
Oct 06, 2009 22.42 23.01 22.17 22.93 977,738 +0.54(+2.43%)
Oct 05, 2009 22.76 22.76 22.32 22.38 892,587 -0.19(-0.85%)
Oct 02, 2009 21.95 22.73 21.81 22.58 1,019,456 +0.65(+2.98%)
Oct 01, 2009 22.22 22.32 21.89 21.92 936,401 -0.23(-1.02%)
Sep 30, 2009 22.67 22.73 22.04 22.15 608,870 -0.36(-1.60%)
Sep 29, 2009 22.88 23.01 22.47 22.51 550,942 -0.40(-1.75%)
Sep 28, 2009 21.96 22.91 21.91 22.91 509,821 +0.95(+4.30%)
Sep 25, 2009 21.76 22.06 21.65 21.96 481,952 +0.13(+0.61%)
Sep 24, 2009 21.81 22.19 21.75 21.83 831,692 +0.05(+0.23%)
Sep 23, 2009 21.87 22.10 21.75 21.78 621,549 -0.06(-0.27%)
Sep 22, 2009 22.46 22.46 21.77 21.84 819,376 -0.38(-1.69%)
Sep 21, 2009 22.23 22.51 22.03 22.22 592,228 -0.08(-0.34%)
Sep 18, 2009 22.03 22.33 21.86 22.29 563,238 +0.30(+1.37%)
Sep 17, 2009 22.03 22.25 21.92 21.99 596,105 +0.01(+0.04%)
Sep 16, 2009 22.10 22.20 21.89 21.98 714,608 -0.02(-0.08%)
Sep 15, 2009 22.32 22.42 21.98 22.00 561,548 -0.30(-1.35%)
Sep 14, 2009 22.00 22.30 21.90 22.30 411,449 +0.09(+0.41%)
Sep 11, 2009 22.17 22.34 21.98 22.21 488,181 -0.01(-0.04%)
Sep 10, 2009 21.88 22.23 21.68 22.22 767,479 +0.33(+1.49%)
Sep 09, 2009 21.67 21.91 21.41 21.89 863,260 +0.18(+0.81%)
Sep 08, 2009 21.86 22.01 21.70 21.71 725,081 -0.05(-0.23%)
Sep 04, 2009 21.69 21.76 21.40 21.76 589,863 +0.08(+0.35%)
Sep 03, 2009 21.32 21.69 21.24 21.69 709,543 +0.38(+1.81%)
Sep 02, 2009 21.33 21.48 21.13 21.30 1,332,757 -0.10(-0.47%)
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.