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 (%)
Nov 30, 2007 24.35 24.55 23.86 24.10 996,845 -0.08(-0.35%)
Nov 29, 2007 24.01 24.32 23.83 24.18 659,942 +0.10(+0.42%)
Nov 28, 2007 24.03 24.18 23.73 24.08 1,174,923 +0.27(+1.12%)
Nov 27, 2007 23.78 24.06 23.53 23.81 614,484 +0.14(+0.60%)
Nov 26, 2007 24.11 24.19 23.58 23.67 828,757 -0.45(-1.87%)
Nov 23, 2007 23.45 24.23 23.45 24.12 493,582 +0.75(+3.22%)
Nov 21, 2007 23.65 23.70 23.15 23.37 657,432 -0.33(-1.41%)
Nov 20, 2007 23.49 23.75 23.14 23.70 844,109 +0.38(+1.65%)
Nov 19, 2007 23.40 23.52 23.01 23.32 867,295 -0.35(-1.48%)
Nov 16, 2007 23.68 23.75 23.19 23.67 1,640,893 +0.09(+0.39%)
Nov 15, 2007 23.55 23.75 23.27 23.58 1,144,800 +0.04(+0.18%)
Nov 14, 2007 23.14 23.68 23.12 23.54 1,777,375 +0.47(+2.03%)
Nov 13, 2007 22.64 23.07 22.54 23.07 679,303 +0.69(+3.07%)
Nov 12, 2007 22.40 22.89 22.32 22.38 754,478 -0.08(-0.37%)
Nov 09, 2007 21.94 22.82 21.67 22.47 1,018,955 +0.16(+0.71%)
Nov 08, 2007 21.89 22.36 21.60 22.31 854,162 +0.45(+2.07%)
Nov 07, 2007 22.50 22.50 21.86 21.86 1,088,032 -0.64(-2.83%)
Nov 06, 2007 22.69 22.73 22.24 22.49 821,044 -0.01(-0.04%)
Nov 05, 2007 22.37 22.73 22.18 22.50 1,023,944 -0.34(-1.50%)
Nov 02, 2007 22.76 23.28 22.34 22.84 1,276,383 +0.40(+1.79%)
Nov 01, 2007 22.58 22.90 22.32 22.44 1,153,644 -0.45(-1.97%)
Oct 31, 2007 23.01 23.36 22.61 22.89 852,117 +0.04(+0.18%)
Oct 30, 2007 22.84 23.05 22.70 22.85 785,071 -0.08(-0.33%)
Oct 29, 2007 23.29 23.39 22.87 22.93 503,024 -0.33(-1.44%)
Oct 26, 2007 22.95 23.37 22.52 23.26 634,486 +0.72(+3.19%)
Oct 25, 2007 22.88 23.07 22.24 22.54 1,226,785 -0.41(-1.79%)
Oct 24, 2007 23.24 23.37 22.55 22.95 916,892 -0.45(-1.93%)
Oct 23, 2007 23.75 23.96 23.34 23.40 730,812 -0.08(-0.36%)
Oct 22, 2007 22.46 23.59 22.46 23.49 1,045,367 +0.82(+3.62%)
Oct 19, 2007 23.59 23.68 22.63 22.67 1,098,310 -0.84(-3.56%)
Oct 18, 2007 23.78 23.79 23.43 23.50 579,272 -0.37(-1.54%)
Oct 17, 2007 24.45 24.63 23.43 23.87 844,826 -0.13(-0.52%)
Oct 16, 2007 24.03 24.16 23.52 24.00 702,010 +0.28(+1.20%)
Oct 15, 2007 23.88 24.17 23.43 23.71 814,112 -0.23(-0.98%)
Oct 12, 2007 23.89 24.23 23.65 23.95 1,111,218 +0.13(+0.53%)
Oct 11, 2007 24.32 24.50 23.47 23.82 1,347,253 -0.42(-1.73%)
Oct 10, 2007 24.27 24.47 23.87 24.24 1,018,238 -0.60(-2.43%)
Oct 09, 2007 24.90 24.94 24.57 24.84 768,817 +0.03(+0.14%)
Oct 08, 2007 24.97 25.07 24.52 24.81 491,072 -0.30(-1.20%)
Oct 05, 2007 24.47 25.34 24.47 25.11 1,132,132 +0.66(+2.70%)
Oct 04, 2007 24.27 24.70 24.22 24.45 1,184,239 +0.38(+1.56%)
Oct 03, 2007 24.04 24.32 23.94 24.07 799,651 -0.15(-0.62%)
Oct 02, 2007 23.51 24.30 23.50 24.22 967,684 +0.13(+0.52%)
Oct 01, 2007 23.35 24.15 23.35 24.10 1,063,891 +0.74(+3.19%)
Sep 28, 2007 23.22 23.54 23.14 23.35 697,588 +0.21(+0.90%)
Sep 27, 2007 22.96 23.37 22.85 23.14 585,486 +0.33(+1.43%)
Sep 26, 2007 22.63 23.17 22.41 22.82 578,794 +0.39(+1.75%)
Sep 25, 2007 22.35 22.53 21.92 22.42 732,366 -0.12(-0.52%)
Sep 24, 2007 22.87 22.99 22.32 22.54 463,704 -0.38(-1.64%)
Sep 21, 2007 23.01 23.27 22.83 22.92 868,729 +0.03(+0.15%)
Sep 20, 2007 23.00 23.01 22.68 22.88 362,956 -0.11(-0.47%)
Sep 19, 2007 22.37 23.04 22.37 22.99 1,070,225 +0.65(+2.92%)
Sep 18, 2007 21.63 22.54 21.63 22.34 631,976 +0.71(+3.29%)
Sep 17, 2007 21.87 21.93 21.49 21.63 321,844 -0.26(-1.19%)
Sep 14, 2007 21.88 21.97 21.55 21.89 213,208 +0.01(+0.04%)
Sep 13, 2007 21.69 22.09 21.46 21.88 338,815 +0.27(+1.24%)
Sep 12, 2007 21.70 21.91 21.46 21.61 706,671 -0.13(-0.62%)
Sep 11, 2007 21.43 21.88 21.42 21.75 1,020,628 +0.32(+1.48%)
Sep 10, 2007 20.70 21.55 20.46 21.43 1,486,125 +0.80(+3.89%)
Sep 07, 2007 20.78 20.83 20.50 20.63 412,314 -0.20(-0.96%)
Sep 06, 2007 21.15 21.30 20.72 20.83 496,928 -0.33(-1.54%)
Sep 05, 2007 21.72 21.72 21.00 21.15 559,911 -0.16(-0.75%)
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.