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 (%)
Mar 31, 2004 26.00 26.00 25.75 25.75 18,900 -0.25(-0.96%)
Mar 30, 2004 25.79 26.10 25.70 26.00 79,000 +0.31(+1.21%)
Mar 29, 2004 25.90 25.90 25.50 25.69 124,100 -0.16(-0.62%)
Mar 26, 2004 26.05 26.15 25.80 25.85 18,600 -0.13(-0.50%)
Mar 25, 2004 25.50 26.12 25.50 25.98 18,800 +0.48(+1.88%)
Mar 24, 2004 25.80 25.90 25.45 25.50 89,100 -0.31(-1.20%)
Mar 23, 2004 26.15 26.15 25.65 25.81 92,800 -0.34(-1.30%)
Mar 22, 2004 26.45 26.54 26.15 26.15 23,300 -0.40(-1.51%)
Mar 19, 2004 26.87 26.87 26.35 26.55 43,500 -0.45(-1.67%)
Mar 18, 2004 25.85 27.08 25.85 27.00 40,400 +1.05(+4.05%)
Mar 17, 2004 25.67 25.95 25.67 25.95 13,300 +0.38(+1.49%)
Mar 16, 2004 25.58 25.65 25.55 25.57 13,100 +0.07(+0.27%)
Mar 15, 2004 25.60 25.64 25.47 25.50 41,400 -0.03(-0.12%)
Mar 12, 2004 25.50 25.60 25.45 25.53 108,200 +0.03(+0.12%)
Mar 11, 2004 25.48 25.65 25.48 25.50 91,300 +0.02(+0.08%)
Mar 10, 2004 26.25 26.25 25.48 25.48 74,500 -0.82(-3.12%)
Mar 09, 2004 26.62 26.62 25.50 26.30 193,300 -0.35(-1.31%)
Mar 08, 2004 26.50 26.65 26.50 26.65 47,300 +0.10(+0.38%)
Mar 05, 2004 26.30 26.55 26.20 26.55 24,400 +0.35(+1.34%)
Mar 04, 2004 25.73 26.35 25.65 26.20 238,700 +0.56(+2.18%)
Mar 03, 2004 25.75 26.34 25.64 25.64 69,700 -0.02(-0.08%)
Mar 02, 2004 26.50 26.50 25.60 25.66 217,100 -0.79(-2.99%)
Mar 01, 2004 26.30 26.55 26.30 26.45 100,200 +0.35(+1.34%)
Feb 27, 2004 26.15 26.30 25.97 26.10 31,700 +0.10(+0.38%)
Feb 26, 2004 25.65 26.14 25.65 26.00 22,300 +0.41(+1.60%)
Feb 25, 2004 25.31 25.65 25.26 25.59 55,400 +0.33(+1.31%)
Feb 24, 2004 25.69 25.69 25.10 25.26 200,200 -0.43(-1.67%)
Feb 23, 2004 26.00 26.11 25.69 25.69 345,300 -0.31(-1.19%)
Feb 20, 2004 26.50 26.60 25.85 26.00 141,200 -0.37(-1.40%)
Feb 19, 2004 26.75 26.85 26.24 26.37 56,900 -0.33(-1.24%)
Feb 18, 2004 26.75 26.80 26.60 26.70 47,100 -0.12(-0.45%)
Feb 17, 2004 26.59 26.90 26.55 26.82 39,200 +0.33(+1.25%)
Feb 13, 2004 25.95 26.70 25.90 26.49 73,200 +0.59(+2.28%)
Feb 12, 2004 26.27 26.27 25.75 25.90 197,100 -0.30(-1.15%)
Feb 11, 2004 26.75 26.75 26.20 26.20 422,100 -0.55(-2.06%)
Feb 10, 2004 26.85 26.86 26.70 26.75 15,100 -0.15(-0.56%)
Feb 09, 2004 26.70 27.09 26.60 26.90 107,600 +0.25(+0.94%)
Feb 06, 2004 26.70 26.70 26.57 26.65 43,000 -0.03(-0.11%)
Feb 05, 2004 26.50 26.74 26.50 26.68 92,900 +0.08(+0.30%)
Feb 04, 2004 27.05 27.05 26.25 26.60 137,200 -0.62(-2.28%)
Feb 03, 2004 27.10 27.25 26.90 27.22 22,200 +0.17(+0.63%)
Feb 02, 2004 27.20 27.65 27.05 27.05 174,800 +0.05(+0.19%)
Jan 30, 2004 26.80 27.00 26.65 27.00 43,600 +0.16(+0.60%)
Jan 29, 2004 26.50 27.08 26.50 26.84 62,000 +0.40(+1.51%)
Jan 28, 2004 26.30 26.44 26.25 26.44 165,200 +0.09(+0.34%)
Jan 27, 2004 26.60 26.60 26.30 26.35 85,300 -0.15(-0.57%)
Jan 26, 2004 26.55 26.72 26.50 26.50 166,200 +0.05(+0.19%)
Jan 23, 2004 26.49 26.50 26.30 26.45 155,200 -0.04(-0.15%)
Jan 22, 2004 27.00 27.00 26.42 26.49 73,900 -0.46(-1.71%)
Jan 21, 2004 26.00 27.15 25.99 26.95 255,000 +1.00(+3.85%)
Jan 20, 2004 26.00 26.10 25.95 25.95 127,100 -0.20(-0.76%)
Jan 16, 2004 26.40 26.40 25.96 26.15 26,300 -0.12(-0.46%)
Jan 15, 2004 26.70 26.85 26.25 26.27 218,600 -0.50(-1.87%)
Jan 14, 2004 26.29 26.77 26.00 26.77 375,300 +0.48(+1.83%)
Jan 13, 2004 26.40 26.57 25.74 26.29 388,800 +0.04(+0.15%)
Jan 12, 2004 26.06 26.25 25.65 26.25 38,800 +0.09(+0.34%)
Jan 09, 2004 26.05 26.45 26.05 26.16 41,300 +0.26(+1.00%)
Jan 08, 2004 25.40 25.90 25.40 25.90 81,700 +0.45(+1.77%)
Jan 07, 2004 25.40 25.50 25.29 25.45 131,000 +0.10(+0.39%)
Jan 06, 2004 25.59 25.59 25.20 25.35 117,200 -0.29(-1.13%)
Jan 05, 2004 24.50 25.67 24.50 25.64 363,300 +1.04(+4.23%)
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.