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 29, 2009 18.60 19.32 18.50 19.32 959,995 +0.74(+4.01%)
May 28, 2009 18.65 18.87 18.26 18.58 938,962 -0.01(-0.05%)
May 27, 2009 19.11 19.25 18.54 18.58 1,047,970 -0.68(-3.52%)
May 26, 2009 18.80 19.27 18.61 19.26 976,107 +0.29(+1.54%)
May 22, 2009 19.07 19.25 18.94 18.97 636,164 -0.04(-0.22%)
May 21, 2009 18.62 19.16 18.57 19.01 690,518 +0.19(+1.02%)
May 20, 2009 19.30 19.36 18.74 18.82 1,168,576 -0.33(-1.75%)
May 19, 2009 19.96 20.14 19.10 19.15 850,681 -0.96(-4.78%)
May 18, 2009 19.81 20.17 19.42 20.12 766,067 +0.52(+2.65%)
May 15, 2009 20.04 20.15 19.53 19.60 865,921 -0.49(-2.46%)
May 14, 2009 19.45 20.26 19.37 20.09 1,084,937 +0.75(+3.89%)
May 13, 2009 18.88 19.55 18.83 19.34 1,135,231 +0.08(+0.39%)
May 12, 2009 19.83 20.02 19.17 19.26 915,565 -0.49(-2.50%)
May 11, 2009 20.04 20.50 19.71 19.76 995,957 -0.79(-3.87%)
May 08, 2009 19.65 20.62 19.38 20.55 1,169,444 +1.21(+6.27%)
May 07, 2009 19.81 19.86 19.16 19.34 905,855 -0.23(-1.20%)
May 06, 2009 19.46 19.71 18.81 19.57 1,128,211 +0.34(+1.78%)
May 05, 2009 19.91 19.98 19.12 19.23 866,911 -0.88(-4.37%)
May 04, 2009 19.98 20.16 19.50 20.11 907,558 +0.28(+1.39%)
May 01, 2009 19.61 20.36 19.60 19.83 880,755 +0.10(+0.51%)
Apr 30, 2009 18.57 20.91 18.57 19.73 2,400,992 +1.55(+8.51%)
Apr 29, 2009 17.96 18.41 17.78 18.18 980,933 +0.35(+1.97%)
Apr 28, 2009 17.39 18.17 17.39 17.83 561,221 +0.20(+1.14%)
Apr 27, 2009 17.42 17.80 17.36 17.63 893,316 -0.05(-0.28%)
Apr 24, 2009 17.86 18.02 17.38 17.68 927,796 +0.05(+0.28%)
Apr 23, 2009 17.86 18.07 17.10 17.63 1,533,430 -0.16(-0.89%)
Apr 22, 2009 18.30 18.84 17.67 17.79 2,005,747 -0.86(-4.62%)
Apr 21, 2009 17.92 18.68 17.60 18.65 2,284,352 +0.69(+3.82%)
Apr 20, 2009 18.21 18.63 17.93 17.96 1,155,917 -0.68(-3.64%)
Apr 17, 2009 19.50 19.50 18.37 18.64 1,593,897 -0.79(-4.05%)
Apr 16, 2009 19.74 19.84 18.82 19.43 1,370,764 -0.16(-0.81%)
Apr 15, 2009 18.62 19.63 18.46 19.59 1,118,006 +0.89(+4.74%)
Apr 14, 2009 19.60 19.60 18.65 18.70 1,143,109 -1.18(-5.93%)
Apr 13, 2009 19.83 20.10 19.47 19.88 926,406 -0.16(-0.79%)
Apr 09, 2009 20.20 20.21 19.47 20.04 1,366,098 +0.34(+1.74%)
Apr 08, 2009 19.60 20.01 19.38 19.70 697,395 +0.21(+1.07%)
Apr 07, 2009 20.00 20.13 19.48 19.49 839,772 -0.45(-2.27%)
Apr 06, 2009 19.95 20.12 19.35 19.94 656,026 -0.35(-1.73%)
Apr 03, 2009 19.66 20.32 19.39 20.29 985,526 +0.59(+2.97%)
Apr 02, 2009 19.40 19.86 19.04 19.71 1,178,852 +0.74(+3.93%)
Apr 01, 2009 18.39 19.16 18.35 18.96 1,435,990 +0.17(+0.89%)
Mar 31, 2009 18.45 19.02 18.04 18.79 957,342 +0.64(+3.55%)
Mar 30, 2009 18.53 18.65 18.07 18.15 963,145 -1.35(-6.91%)
Mar 26, 2009 19.54 19.70 18.89 19.50 890,967 +0.24(+1.26%)
Mar 25, 2009 19.36 19.40 18.20 19.25 711,694 +0.64(+3.42%)
Mar 24, 2009 19.14 19.57 18.55 18.62 989,899 -0.97(-4.96%)
Mar 23, 2009 18.50 19.60 18.49 19.59 1,102,514 +1.48(+8.18%)
Mar 20, 2009 18.78 19.00 18.09 18.11 962,549 -0.97(-5.09%)
Mar 19, 2009 19.66 19.93 18.62 19.08 950,926 -0.44(-2.23%)
Mar 18, 2009 18.61 19.55 18.26 19.51 1,082,022 +0.90(+4.81%)
Mar 17, 2009 17.41 18.63 17.34 18.62 800,599 +1.24(+7.13%)
Mar 16, 2009 17.71 18.18 17.31 17.38 1,102,048 -0.19(-1.09%)
Mar 13, 2009 17.57 17.74 17.30 17.57 0 +0.01(+0.05%)
Mar 12, 2009 16.48 17.72 16.22 17.56 995,987 +1.04(+6.28%)
Mar 11, 2009 16.73 16.84 16.20 16.53 1,105,354 -0.17(-1.00%)
Mar 10, 2009 15.73 16.71 15.58 16.69 1,062,750 +1.13(+7.26%)
Mar 09, 2009 15.93 16.01 15.45 15.56 753,762 -0.58(-3.58%)
Mar 06, 2009 16.21 16.50 15.76 16.14 0 +0.01(+0.05%)
Mar 05, 2009 16.69 16.97 16.09 16.13 395,653 -0.92(-5.40%)
Mar 04, 2009 17.09 17.32 16.64 17.05 888,196 -0.23(-1.31%)
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.