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 (%)
Jan 31, 2008 27.00 28.53 27.00 28.16 646,900 +0.77(+2.81%)
Jan 30, 2008 27.68 28.44 27.34 27.39 562,700 -0.44(-1.58%)
Jan 29, 2008 27.93 28.00 27.35 27.83 366,200 +0.16(+0.58%)
Jan 28, 2008 26.79 27.68 26.60 27.67 476,000 +0.88(+3.28%)
Jan 25, 2008 27.66 27.71 26.58 26.79 620,410 -0.46(-1.69%)
Jan 24, 2008 27.80 28.08 26.90 27.25 877,200 -0.57(-2.05%)
Jan 23, 2008 26.83 27.96 26.77 27.82 1,393,370 +0.28(+1.02%)
Jan 22, 2008 26.74 27.96 26.62 27.54 873,700 +0.04(+0.15%)
Jan 21, 2008 28.43 28.85 26.89 27.50 0 +0.00(+0.00%)
Jan 18, 2008 28.43 28.85 26.89 27.50 1,159,800 -0.66(-2.34%)
Jan 17, 2008 29.20 29.20 28.14 28.16 723,400 -1.04(-3.56%)
Jan 16, 2008 28.61 29.56 28.51 29.20 665,200 +0.70(+2.46%)
Jan 15, 2008 28.59 28.78 28.34 28.50 472,600 -0.29(-1.01%)
Jan 14, 2008 30.12 30.12 28.66 28.79 692,500 -1.04(-3.49%)
Jan 11, 2008 29.69 30.30 29.40 29.83 713,011 +0.02(+0.07%)
Jan 10, 2008 29.08 30.19 28.59 29.81 1,077,118 +0.39(+1.33%)
Jan 09, 2008 28.39 29.50 28.13 29.42 797,639 +1.06(+3.74%)
Jan 08, 2008 29.29 29.47 28.35 28.36 654,386 -0.76(-2.61%)
Jan 07, 2008 28.61 29.42 28.55 29.12 572,000 +0.64(+2.25%)
Jan 04, 2008 28.83 28.85 28.46 28.48 503,346 -0.52(-1.79%)
Jan 03, 2008 28.53 29.11 28.50 29.00 459,112 +0.64(+2.26%)
Jan 02, 2008 28.68 28.80 28.32 28.36 576,100 -0.48(-1.66%)
Jan 01, 2008 28.74 29.10 28.70 28.84 0 +0.00(+0.00%)
Dec 31, 2007 28.74 29.10 28.70 28.84 402,200 -0.15(-0.52%)
Dec 28, 2007 29.50 29.76 28.96 28.99 229,560 -0.51(-1.73%)
Dec 27, 2007 29.84 29.96 29.39 29.50 397,800 -0.33(-1.11%)
Dec 26, 2007 29.39 29.88 29.20 29.83 373,000 +0.29(+0.98%)
Dec 24, 2007 29.63 29.78 29.34 29.54 432,400 +0.08(+0.27%)
Dec 21, 2007 29.31 29.48 28.93 29.46 1,250,500 +0.20(+0.68%)
Dec 20, 2007 29.85 29.85 28.90 29.26 625,704 -0.30(-1.01%)
Dec 19, 2007 29.52 29.77 29.43 29.56 951,990 +0.10(+0.34%)
Dec 18, 2007 29.55 29.67 29.12 29.46 508,100 +0.17(+0.58%)
Dec 17, 2007 29.06 29.60 29.00 29.29 507,928 -0.01(-0.03%)
Dec 14, 2007 29.41 29.66 29.13 29.30 459,100 -0.50(-1.68%)
Dec 13, 2007 29.55 29.85 29.24 29.80 345,227 -0.07(-0.23%)
Dec 12, 2007 30.39 30.80 29.46 29.87 488,200 -0.08(-0.27%)
Dec 11, 2007 30.32 30.42 29.67 29.95 646,800 -0.37(-1.22%)
Dec 10, 2007 30.50 30.50 30.08 30.32 368,720 +0.16(+0.53%)
Dec 07, 2007 30.34 30.47 29.97 30.16 720,617 -0.18(-0.59%)
Dec 06, 2007 29.90 30.35 29.83 30.34 533,159 +0.40(+1.34%)
Dec 05, 2007 29.39 30.04 29.13 29.94 857,600 +0.93(+3.21%)
Dec 04, 2007 28.64 29.17 28.48 29.01 677,500 +0.13(+0.45%)
Dec 03, 2007 28.53 29.20 28.29 28.88 464,370 +0.08(+0.28%)
Nov 30, 2007 29.10 29.34 28.51 28.80 834,100 -0.10(-0.35%)
Nov 29, 2007 28.69 29.07 28.48 28.90 552,200 +0.12(+0.42%)
Nov 28, 2007 28.72 28.90 28.36 28.78 983,105 +0.32(+1.12%)
Nov 27, 2007 28.42 28.75 28.12 28.46 514,163 +0.17(+0.60%)
Nov 26, 2007 28.81 28.91 28.18 28.29 693,454 -0.54(-1.87%)
Nov 23, 2007 28.03 28.96 28.03 28.83 413,000 +0.90(+3.22%)
Nov 21, 2007 28.26 28.33 27.67 27.93 550,100 -0.40(-1.41%)
Nov 20, 2007 28.07 28.39 27.66 28.33 706,300 +0.46(+1.65%)
Nov 19, 2007 27.96 28.11 27.50 27.87 725,700 -0.42(-1.48%)
Nov 16, 2007 28.30 28.39 27.72 28.29 1,373,000 +0.11(+0.39%)
Nov 15, 2007 28.14 28.38 27.81 28.18 957,900 +0.05(+0.18%)
Nov 14, 2007 27.65 28.30 27.63 28.13 1,487,200 +0.56(+2.03%)
Nov 13, 2007 27.06 27.57 26.94 27.57 568,400 +0.82(+3.07%)
Nov 12, 2007 26.77 27.36 26.67 26.75 631,302 -0.10(-0.37%)
Nov 09, 2007 26.22 27.27 25.90 26.85 852,600 +0.19(+0.71%)
Nov 08, 2007 26.16 26.72 25.81 26.66 714,711 +0.54(+2.07%)
Nov 07, 2007 26.89 26.89 26.12 26.12 910,400 -0.76(-2.83%)
Nov 06, 2007 27.12 27.17 26.58 26.88 687,000 -0.01(-0.04%)
Nov 05, 2007 26.74 27.16 26.51 26.89 856,775 -0.41(-1.50%)
Nov 02, 2007 27.20 27.82 26.70 27.30 1,068,000 +0.48(+1.79%)
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.