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 (%)
May 28, 2004 20.01 20.23 20.00 20.17 76,965 +0.17(+0.84%)
May 27, 2004 19.95 20.12 19.66 20.00 66,926 -0.08(-0.38%)
May 26, 2004 19.74 20.12 19.74 20.07 81,865 +0.28(+1.39%)
May 25, 2004 19.72 19.80 19.66 19.80 19,599 +0.03(+0.17%)
May 24, 2004 19.62 19.86 19.58 19.76 19,958 +0.18(+0.94%)
May 21, 2004 20.12 20.12 19.31 19.58 182,852 -0.50(-2.50%)
May 20, 2004 19.96 20.08 19.96 20.08 46,848 +0.17(+0.84%)
May 19, 2004 19.82 20.06 19.82 19.91 223,008 +0.10(+0.51%)
May 18, 2004 19.87 19.87 19.75 19.81 53,063 +0.12(+0.60%)
May 17, 2004 19.86 19.86 19.66 19.70 42,665 -0.13(-0.63%)
May 14, 2004 19.96 20.09 19.71 19.82 95,131 -0.15(-0.75%)
May 13, 2004 19.79 19.97 19.72 19.97 61,548 +0.18(+0.93%)
May 12, 2004 19.91 19.91 19.37 19.79 315,271 -0.13(-0.63%)
May 11, 2004 20.00 20.12 19.86 19.91 139,828 -0.08(-0.42%)
May 10, 2004 20.27 20.33 20.00 20.00 228,267 -0.18(-0.87%)
May 07, 2004 20.17 20.37 20.17 20.17 514,138 +0.09(+0.46%)
May 06, 2004 20.22 20.29 20.08 20.08 88,199 -0.17(-0.83%)
May 05, 2004 20.00 20.59 20.00 20.25 149,030 +0.31(+1.55%)
May 04, 2004 19.87 20.58 19.87 19.94 393,431 +0.03(+0.13%)
May 03, 2004 19.60 20.07 19.60 19.91 174,367 +0.40(+2.06%)
Apr 30, 2004 19.83 19.83 19.42 19.51 27,607 -0.36(-1.81%)
Apr 29, 2004 19.87 19.91 19.54 19.87 97,521 +0.00(+0.00%)
Apr 28, 2004 19.96 19.96 19.83 19.87 46,131 -0.13(-0.63%)
Apr 27, 2004 20.50 20.67 19.66 20.00 218,825 -0.59(-2.85%)
Apr 26, 2004 20.25 20.64 20.25 20.58 82,821 +0.42(+2.07%)
Apr 23, 2004 20.29 20.29 20.01 20.17 8,365 -0.08(-0.37%)
Apr 22, 2004 20.00 20.35 19.91 20.24 109,353 +0.24(+1.21%)
Apr 21, 2004 20.08 20.08 19.91 20.00 142,577 -0.01(-0.04%)
Apr 20, 2004 20.54 20.67 20.01 20.01 159,308 -0.49(-2.37%)
Apr 19, 2004 20.54 20.58 20.16 20.49 48,880 +0.00(+0.00%)
Apr 16, 2004 20.75 20.83 19.99 20.49 581,543 -0.26(-1.25%)
Apr 15, 2004 21.09 21.09 20.67 20.75 34,419 -0.33(-1.59%)
Apr 14, 2004 21.25 21.25 21.04 21.09 25,097 -0.17(-0.79%)
Apr 13, 2004 21.63 21.63 21.25 21.25 285,393 -0.38(-1.74%)
Apr 12, 2004 21.71 21.71 21.47 21.63 5,856 -0.13(-0.58%)
Apr 08, 2004 21.67 21.96 21.67 21.76 9,680 +0.15(+0.70%)
Apr 07, 2004 21.59 21.63 21.55 21.60 10,875 -0.03(-0.12%)
Apr 06, 2004 21.50 21.67 21.46 21.63 106,962 +0.16(+0.74%)
Apr 05, 2004 21.38 21.59 21.34 21.47 45,533 +0.13(+0.63%)
Apr 02, 2004 21.44 21.44 21.34 21.34 164,925 -0.04(-0.20%)
Apr 01, 2004 21.50 21.56 21.25 21.38 145,684 -0.17(-0.78%)
Mar 31, 2004 21.76 21.76 21.55 21.55 22,587 -0.21(-0.96%)
Mar 30, 2004 21.58 21.84 21.50 21.76 94,414 +0.26(+1.21%)
Mar 29, 2004 21.67 21.67 21.34 21.50 148,313 -0.13(-0.62%)
Mar 26, 2004 21.80 21.88 21.59 21.63 22,229 -0.11(-0.50%)
Mar 25, 2004 21.34 21.86 21.34 21.74 22,468 +0.40(+1.88%)
Mar 24, 2004 21.59 21.67 21.30 21.34 106,484 -0.26(-1.20%)
Mar 23, 2004 21.88 21.88 21.46 21.60 110,906 -0.28(-1.30%)
Mar 22, 2004 22.13 22.21 21.88 21.88 27,846 -0.33(-1.51%)
Mar 19, 2004 22.48 22.48 22.05 22.22 51,987 -0.38(-1.67%)
Mar 18, 2004 21.63 22.66 21.63 22.59 48,282 +0.88(+4.05%)
Mar 17, 2004 21.48 21.71 21.48 21.71 15,895 +0.32(+1.49%)
Mar 16, 2004 21.40 21.46 21.38 21.40 15,656 +0.06(+0.27%)
Mar 15, 2004 21.42 21.45 21.31 21.34 49,477 -0.03(-0.12%)
Mar 12, 2004 21.34 21.42 21.30 21.36 129,311 +0.03(+0.12%)
Mar 11, 2004 21.32 21.46 21.32 21.34 109,114 +0.02(+0.08%)
Mar 10, 2004 21.96 21.96 21.32 21.32 89,036 -0.69(-3.12%)
Mar 09, 2004 22.27 22.27 21.34 22.01 231,015 -0.29(-1.31%)
Mar 08, 2004 22.17 22.30 22.17 22.30 56,528 +0.08(+0.38%)
Mar 05, 2004 22.01 22.22 21.92 22.22 29,160 +0.29(+1.34%)
Mar 04, 2004 21.53 22.05 21.46 21.92 285,274 +0.47(+2.18%)
Mar 03, 2004 21.55 22.04 21.45 21.45 83,299 -0.02(-0.08%)
Mar 02, 2004 22.17 22.17 21.42 21.47 259,459 -0.66(-2.99%)
Mar 01, 2004 22.01 22.22 22.01 22.13 119,750 +0.29(+1.34%)
Feb 27, 2004 21.88 22.01 21.73 21.84 37,885 +0.08(+0.38%)
Feb 26, 2004 21.46 21.87 21.46 21.76 26,651 +0.34(+1.60%)
Feb 25, 2004 21.18 21.46 21.14 21.41 66,209 +0.28(+1.31%)
Feb 24, 2004 21.50 21.50 21.00 21.14 239,262 -0.36(-1.67%)
Feb 23, 2004 21.76 21.85 21.50 21.50 412,673 -0.26(-1.19%)
Feb 20, 2004 22.17 22.26 21.63 21.76 168,750 -0.31(-1.40%)
Feb 19, 2004 22.38 22.47 21.96 22.06 68,002 -0.28(-1.24%)
Feb 18, 2004 22.38 22.42 22.26 22.34 56,289 -0.10(-0.45%)
Feb 17, 2004 22.25 22.51 22.22 22.44 46,848 +0.28(+1.25%)
Feb 13, 2004 21.71 22.34 21.67 22.17 87,482 +0.49(+2.28%)
Feb 12, 2004 21.98 21.98 21.55 21.67 235,557 -0.25(-1.14%)
Feb 11, 2004 22.38 22.38 21.92 21.92 504,458 -0.46(-2.06%)
Feb 10, 2004 22.47 22.47 22.34 22.38 18,046 -0.13(-0.56%)
Feb 09, 2004 22.34 22.67 22.26 22.51 128,594 +0.21(+0.94%)
Feb 06, 2004 22.34 22.34 22.23 22.30 51,389 -0.03(-0.11%)
Feb 05, 2004 22.17 22.37 22.17 22.32 111,026 +0.07(+0.30%)
Feb 04, 2004 22.63 22.63 21.96 22.26 163,969 -0.52(-2.28%)
Feb 03, 2004 22.68 22.80 22.51 22.78 26,531 +0.14(+0.63%)
Feb 02, 2004 22.76 23.14 22.63 22.63 208,906 +0.04(+0.19%)
Jan 30, 2004 22.42 22.59 22.30 22.59 52,107 +0.13(+0.60%)
Jan 29, 2004 22.17 22.66 22.17 22.46 74,097 +0.33(+1.51%)
Jan 28, 2004 22.01 22.12 21.96 22.12 197,433 +0.08(+0.34%)
Jan 27, 2004 22.26 22.26 22.01 22.05 101,943 -0.13(-0.57%)
Jan 26, 2004 22.22 22.36 22.17 22.17 198,628 +0.04(+0.19%)
Jan 23, 2004 22.17 22.17 22.01 22.13 185,481 -0.03(-0.15%)
Jan 22, 2004 22.59 22.59 22.11 22.17 88,319 -0.38(-1.71%)
Jan 21, 2004 21.76 22.72 21.75 22.55 304,754 +0.84(+3.85%)
Jan 20, 2004 21.76 21.84 21.71 21.71 151,899 -0.17(-0.76%)
Jan 16, 2004 22.09 22.09 21.72 21.88 31,431 -0.10(-0.46%)
Jan 15, 2004 22.34 22.47 21.96 21.98 261,252 -0.42(-1.87%)
Jan 14, 2004 22.00 22.40 21.76 22.40 448,526 +0.40(+1.83%)
Jan 13, 2004 22.09 22.23 21.54 22.00 464,660 +0.03(+0.15%)
Jan 12, 2004 21.81 21.96 21.46 21.96 46,370 +0.08(+0.34%)
Jan 09, 2004 21.80 22.13 21.80 21.89 49,358 +0.22(+1.00%)
Jan 08, 2004 21.25 21.67 21.25 21.67 97,640 +0.38(+1.77%)
Jan 07, 2004 21.25 21.34 21.16 21.30 156,560 +0.08(+0.39%)
Jan 06, 2004 21.41 21.41 21.09 21.21 140,067 -0.24(-1.13%)
Jan 05, 2004 20.50 21.48 20.50 21.45 434,185 +0.87(+4.23%)
Jan 02, 2004 20.81 20.83 20.46 20.58 52,226 -0.18(-0.85%)
Dec 31, 2003 20.37 20.90 20.37 20.76 195,281 +0.30(+1.47%)
Dec 30, 2003 20.46 20.54 20.18 20.46 106,604 -0.06(-0.29%)
Dec 29, 2003 19.87 20.54 19.87 20.52 169,706 +0.60(+3.03%)
Dec 26, 2003 19.87 19.91 19.80 19.91 4,302 +0.08(+0.42%)
Dec 24, 2003 19.58 19.83 19.50 19.83 17,209 +0.16(+0.81%)
Dec 23, 2003 19.67 19.76 19.62 19.67 500,992 -0.03(-0.17%)
Dec 22, 2003 19.87 19.87 19.58 19.71 222,171 -0.05(-0.25%)
Dec 19, 2003 20.01 20.01 19.76 19.76 295,671 -0.24(-1.21%)
Dec 18, 2003 20.04 20.04 19.78 20.00 413,509 -0.11(-0.54%)
Dec 17, 2003 20.06 20.21 20.06 20.11 206,157 +0.10(+0.50%)
Dec 16, 2003 19.58 20.01 19.50 20.01 178,311 +0.40(+2.05%)
Dec 15, 2003 19.79 19.88 19.58 19.60 710,735 -0.27(-1.35%)
Dec 12, 2003 20.08 20.08 19.87 19.87 553,935 -0.21(-1.04%)
Dec 11, 2003 19.91 20.15 19.66 20.08 576,045 +0.21(+1.05%)
Dec 10, 2003 19.98 20.04 19.87 19.87 802,639 -0.13(-0.63%)
Dec 09, 2003 20.22 20.33 20.00 20.00 890,480 -0.33(-1.65%)
Dec 08, 2003 20.46 20.46 20.18 20.33 399,885 -0.18(-0.90%)
Dec 05, 2003 19.98 20.53 19.91 20.52 864,307 +0.39(+1.95%)
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.