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 (%)
Feb 29, 2012 23.71 23.91 23.25 23.31 628,717 -0.33(-1.38%)
Feb 28, 2012 23.88 23.95 23.53 23.64 355,277 -0.25(-1.07%)
Feb 27, 2012 23.99 24.11 23.76 23.89 456,153 -0.21(-0.87%)
Feb 24, 2012 24.18 24.38 24.03 24.11 263,897 -0.11(-0.44%)
Feb 23, 2012 24.15 24.40 24.14 24.21 244,780 +0.06(+0.25%)
Feb 22, 2012 24.47 24.75 24.09 24.15 462,127 -0.45(-1.82%)
Feb 21, 2012 24.43 24.63 24.23 24.60 419,488 +0.18(+0.72%)
Feb 17, 2012 24.27 24.62 24.27 24.42 378,375 +0.25(+1.02%)
Feb 16, 2012 24.03 24.25 23.97 24.18 576,755 +0.15(+0.62%)
Feb 15, 2012 24.40 24.55 24.01 24.03 612,569 -0.23(-0.94%)
Feb 14, 2012 24.50 24.64 24.13 24.25 477,400 -0.34(-1.39%)
Feb 13, 2012 24.94 25.03 24.41 24.60 835,335 -0.17(-0.67%)
Feb 10, 2012 24.74 24.99 24.60 24.76 592,032 -0.17(-0.67%)
Feb 09, 2012 24.68 24.95 24.51 24.93 547,849 +0.24(+0.99%)
Feb 08, 2012 24.63 24.81 24.53 24.68 564,152 +0.12(+0.50%)
Feb 07, 2012 23.82 24.71 23.16 24.56 808,916 +0.43(+1.77%)
Feb 06, 2012 24.16 24.27 23.91 24.13 276,667 -0.16(-0.65%)
Feb 03, 2012 24.12 24.30 23.95 24.29 576,596 +0.37(+1.53%)
Feb 02, 2012 23.96 24.02 23.79 23.92 259,671 +0.05(+0.22%)
Feb 01, 2012 23.35 23.89 23.35 23.87 596,900 +0.66(+2.82%)
Jan 31, 2012 23.04 23.36 23.01 23.21 390,804 +0.31(+1.34%)
Jan 30, 2012 22.87 22.94 22.68 22.91 286,793 -0.11(-0.49%)
Jan 27, 2012 23.22 23.31 23.02 23.02 402,652 -0.31(-1.35%)
Jan 26, 2012 23.20 23.35 23.00 23.34 312,667 +0.26(+1.14%)
Jan 25, 2012 23.00 23.07 22.86 23.07 359,474 +0.05(+0.23%)
Jan 24, 2012 22.96 23.09 22.85 23.02 253,951 -0.10(-0.42%)
Jan 23, 2012 23.46 23.55 23.07 23.12 197,705 -0.37(-1.56%)
Jan 20, 2012 23.07 23.56 22.93 23.49 755,819 +0.34(+1.47%)
Jan 19, 2012 23.63 23.63 22.95 23.14 472,147 -0.48(-2.04%)
Jan 18, 2012 23.42 23.63 23.31 23.63 295,511 +0.15(+0.63%)
Jan 17, 2012 23.69 23.91 23.42 23.48 502,236 -0.17(-0.70%)
Jan 13, 2012 23.44 23.70 23.32 23.64 307,801 +0.01(+0.04%)
Jan 12, 2012 23.94 23.99 23.49 23.63 456,399 -0.25(-1.06%)
Jan 11, 2012 23.60 23.98 23.50 23.89 594,078 +0.18(+0.77%)
Jan 10, 2012 23.68 23.72 23.51 23.70 366,306 +0.25(+1.08%)
Jan 09, 2012 23.58 23.60 23.41 23.45 306,607 -0.10(-0.44%)
Jan 06, 2012 23.29 23.95 23.06 23.56 1,298,813 +0.31(+1.32%)
Jan 05, 2012 22.81 23.35 22.63 23.25 646,703 +0.38(+1.64%)
Jan 04, 2012 22.93 23.04 22.81 22.87 496,508 -0.29(-1.25%)
Dec 30, 2011 23.30 23.37 23.16 23.16 232,686 -0.14(-0.60%)
Dec 29, 2011 23.22 23.35 23.13 23.30 177,293 +0.17(+0.76%)
Dec 28, 2011 23.43 23.56 22.98 23.13 323,114 -0.28(-1.19%)
Dec 27, 2011 23.37 23.63 23.33 23.41 318,030 +0.03(+0.11%)
Dec 23, 2011 23.24 23.50 23.10 23.38 369,823 +0.67(+2.96%)
Dec 21, 2011 22.63 22.76 22.49 22.71 453,879 +0.07(+0.31%)
Dec 20, 2011 22.35 22.68 22.35 22.64 552,714 +0.62(+2.82%)
Dec 19, 2011 22.59 22.87 21.97 22.02 995,636 -0.58(-2.55%)
Dec 16, 2011 22.57 22.66 22.44 22.59 944,271 +0.09(+0.39%)
Dec 15, 2011 22.82 22.90 22.51 22.51 587,601 -0.06(-0.27%)
Dec 14, 2011 22.31 22.75 22.31 22.57 665,643 +0.14(+0.62%)
Dec 13, 2011 23.00 23.06 22.32 22.43 327,100 -0.39(-1.72%)
Dec 12, 2011 22.96 22.96 22.71 22.82 378,926 -0.37(-1.58%)
Dec 09, 2011 22.97 23.30 22.80 23.19 396,263 +0.32(+1.41%)
Dec 08, 2011 23.20 23.20 22.81 22.86 643,883 -0.48(-2.06%)
Dec 07, 2011 23.07 23.37 22.70 23.35 491,206 +0.41(+1.79%)
Dec 06, 2011 22.86 23.12 22.67 22.93 327,972 +0.07(+0.31%)
Dec 05, 2011 22.79 23.12 22.67 22.86 480,365 +0.24(+1.04%)
Dec 02, 2011 22.95 23.19 22.56 22.63 597,745 -0.17(-0.77%)
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.