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 (%)
Jun 30, 2009 18.46 18.89 17.63 18.69 1,796,355 +0.34(+1.87%)
Jun 29, 2009 18.16 18.58 18.16 18.35 1,721,251 +0.29(+1.62%)
Jun 26, 2009 18.56 18.68 17.91 18.06 11,353,715 -0.56(-3.01%)
Jun 25, 2009 18.46 18.64 18.44 18.62 2,181,498 +0.31(+1.69%)
Jun 24, 2009 18.54 18.64 18.12 18.31 1,210,474 -0.06(-0.32%)
Jun 23, 2009 18.35 18.50 18.22 18.37 822,129 +0.18(+0.97%)
Jun 22, 2009 18.56 18.75 18.17 18.19 1,378,962 -0.57(-3.03%)
Jun 19, 2009 18.74 18.89 18.55 18.76 2,343,035 +0.14(+0.76%)
Jun 18, 2009 18.89 19.03 18.48 18.62 1,229,156 -0.33(-1.77%)
Jun 17, 2009 19.23 19.61 18.92 18.95 2,050,781 -0.31(-1.61%)
Jun 16, 2009 19.27 19.41 19.06 19.26 949,939 +0.18(+0.92%)
Jun 15, 2009 18.85 19.66 18.85 19.09 1,081,243 -0.07(-0.35%)
Jun 12, 2009 19.30 19.49 18.81 19.15 1,214,319 -0.33(-1.68%)
Jun 11, 2009 19.85 19.96 19.45 19.48 726,601 -0.25(-1.27%)
Jun 10, 2009 20.02 20.10 19.57 19.73 818,578 -0.08(-0.38%)
Jun 09, 2009 20.23 20.26 19.64 19.81 1,070,801 -0.38(-1.87%)
Jun 08, 2009 20.05 20.31 19.92 20.18 630,869 -0.18(-0.86%)
Jun 05, 2009 20.66 20.66 20.22 20.36 697,318 -0.13(-0.61%)
Jun 04, 2009 20.50 20.51 20.22 20.48 888,681 +0.15(+0.74%)
Jun 03, 2009 20.07 20.49 19.97 20.33 811,205 +0.00(+0.00%)
Jun 02, 2009 19.96 20.45 19.82 20.33 879,956 +0.32(+1.59%)
Jun 01, 2009 19.64 20.09 19.51 20.01 796,359 +0.69(+3.59%)
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%)
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.