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 (%)
Dec 31, 2009 21.65 21.30 21.30 21.30 462,270 -0.25(-1.16%)
Dec 30, 2009 21.59 21.69 21.42 21.55 241,401 -0.06(-0.27%)
Dec 29, 2009 21.49 21.64 21.44 21.60 329,022 +0.09(+0.43%)
Dec 28, 2009 21.27 21.54 21.27 21.51 290,546 +0.23(+1.06%)
Dec 24, 2009 21.24 21.40 21.20 21.29 202,966 +0.18(+0.83%)
Dec 23, 2009 21.30 21.40 21.10 21.11 745,414 -0.12(-0.55%)
Dec 22, 2009 21.40 21.43 21.13 21.23 1,048,026 -0.18(-0.86%)
Dec 21, 2009 21.49 21.57 21.29 21.41 703,950 -0.03(-0.16%)
Dec 18, 2009 21.56 21.65 21.34 21.45 899,969 -0.08(-0.39%)
Dec 17, 2009 21.57 21.79 21.44 21.53 1,453,784 +0.06(+0.27%)
Dec 16, 2009 21.76 21.89 21.44 21.47 1,076,863 -0.33(-1.50%)
Dec 15, 2009 21.99 22.10 21.70 21.80 680,710 -0.33(-1.47%)
Dec 14, 2009 22.13 22.18 22.01 22.12 634,079 +0.08(+0.34%)
Dec 11, 2009 21.73 22.11 21.57 22.05 1,166,072 +0.50(+2.33%)
Dec 10, 2009 21.66 21.86 21.46 21.55 1,428,221 -0.13(-0.62%)
Dec 09, 2009 22.04 22.11 21.63 21.68 861,317 -0.29(-1.33%)
Dec 08, 2009 21.83 22.17 21.83 21.97 547,482 -0.04(-0.19%)
Dec 07, 2009 21.90 22.22 21.90 22.01 505,185 -0.01(-0.04%)
Dec 04, 2009 21.96 22.13 21.76 22.02 741,629 +0.29(+1.35%)
Dec 03, 2009 21.64 22.01 21.56 21.73 1,133,202 +0.23(+1.09%)
Dec 02, 2009 21.76 21.96 21.36 21.50 1,465,071 -0.28(-1.31%)
Dec 01, 2009 22.17 22.17 21.63 21.78 1,194,656 +0.10(+0.46%)
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%)
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.