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 (%)
Apr 29, 2011 28.54 28.74 28.29 28.57 382,030 -0.01(-0.03%)
Apr 28, 2011 28.11 29.09 27.90 28.58 523,754 +0.39(+1.38%)
Apr 27, 2011 27.96 28.21 27.77 28.19 555,752 +0.23(+0.82%)
Apr 26, 2011 28.04 28.37 27.94 27.96 424,223 +0.04(+0.14%)
Apr 25, 2011 27.58 28.03 27.58 27.92 271,631 +0.38(+1.38%)
Apr 21, 2011 27.76 27.89 27.50 27.54 319,145 -0.11(-0.40%)
Apr 20, 2011 27.53 27.89 27.48 27.65 828,412 +0.36(+1.32%)
Apr 19, 2011 27.76 27.82 27.24 27.29 672,754 -0.48(-1.73%)
Apr 18, 2011 27.86 28.09 27.42 27.77 1,000,775 -0.37(-1.31%)
Apr 15, 2011 28.28 28.28 27.95 28.14 500,471 -0.08(-0.28%)
Apr 14, 2011 28.49 28.60 28.12 28.22 687,421 -0.37(-1.29%)
Apr 13, 2011 28.18 28.80 28.08 28.59 902,191 +0.66(+2.36%)
Apr 12, 2011 28.12 28.12 27.82 27.93 702,368 -0.30(-1.06%)
Apr 11, 2011 28.12 28.31 27.96 28.23 543,446 +0.08(+0.28%)
Apr 08, 2011 28.28 28.43 28.05 28.15 300,681 -0.22(-0.78%)
Apr 07, 2011 28.19 28.37 27.98 28.37 446,103 +0.14(+0.50%)
Apr 06, 2011 27.73 28.27 27.72 28.23 489,367 +0.61(+2.21%)
Apr 05, 2011 28.00 28.06 27.55 27.62 659,456 -0.51(-1.81%)
Apr 04, 2011 28.16 28.32 28.03 28.13 492,822 -0.01(-0.04%)
Apr 01, 2011 27.70 28.14 27.63 28.14 503,347 +0.58(+2.10%)
Mar 31, 2011 27.08 27.73 27.02 27.56 709,473 +0.41(+1.51%)
Mar 30, 2011 26.97 27.16 26.77 27.15 430,979 +0.22(+0.82%)
Mar 29, 2011 26.62 27.00 26.59 26.93 503,787 +0.32(+1.20%)
Mar 28, 2011 26.96 27.05 26.61 26.61 407,281 -0.34(-1.26%)
Mar 25, 2011 26.56 27.09 26.50 26.95 656,733 +0.44(+1.66%)
Mar 24, 2011 26.66 26.86 26.46 26.51 629,932 -0.15(-0.56%)
Mar 23, 2011 26.49 26.78 26.38 26.66 1,004,354 +0.10(+0.38%)
Mar 22, 2011 26.78 26.95 26.55 26.56 621,188 -0.25(-0.93%)
Mar 21, 2011 26.89 26.97 26.75 26.81 1,243,350 +0.20(+0.75%)
Mar 18, 2011 26.36 26.64 26.26 26.61 942,172 +0.44(+1.68%)
Mar 17, 2011 26.49 26.58 25.86 26.17 994,163 -0.12(-0.46%)
Mar 16, 2011 26.76 26.94 26.28 26.29 1,895,617 -0.50(-1.87%)
Mar 15, 2011 26.65 26.90 26.65 26.79 1,361,954 -0.06(-0.22%)
Mar 14, 2011 27.34 27.34 26.26 26.85 2,645,426 -0.75(-2.72%)
Mar 11, 2011 27.91 28.00 27.27 27.60 2,292,060 -1.20(-4.17%)
Mar 10, 2011 29.10 29.20 28.65 28.80 808,766 -0.47(-1.61%)
Mar 09, 2011 28.92 29.32 28.92 29.27 669,244 +0.26(+0.90%)
Mar 08, 2011 28.82 29.24 28.82 29.01 670,716 +0.12(+0.42%)
Mar 07, 2011 28.98 29.12 28.76 28.89 694,463 -0.04(-0.14%)
Mar 04, 2011 29.14 29.14 28.59 28.93 905,569 -0.17(-0.58%)
Mar 03, 2011 29.40 29.54 29.02 29.10 1,295,331 -0.04(-0.14%)
Mar 02, 2011 29.41 29.72 29.12 29.14 2,221,060 -0.23(-0.78%)
Mar 01, 2011 29.63 29.69 29.30 29.37 851,240 -0.18(-0.61%)
Feb 28, 2011 29.42 29.77 29.33 29.55 952,318 +0.25(+0.85%)
Feb 25, 2011 29.16 29.40 29.16 29.30 785,285 +0.14(+0.48%)
Feb 24, 2011 29.21 29.32 28.92 29.16 1,233,294 -0.04(-0.14%)
Feb 23, 2011 29.27 29.34 29.04 29.20 1,216,699 -0.11(-0.38%)
Feb 22, 2011 29.43 29.70 29.13 29.31 1,581,431 -0.50(-1.68%)
Feb 18, 2011 29.77 29.93 29.53 29.81 711,261 -0.03(-0.10%)
Feb 17, 2011 29.55 29.97 29.45 29.84 682,748 +0.16(+0.54%)
Feb 16, 2011 29.62 29.95 29.45 29.68 776,462 +0.09(+0.30%)
Feb 15, 2011 29.67 29.82 29.52 29.59 474,171 +0.06(+0.20%)
Feb 14, 2011 29.70 29.80 29.40 29.53 793,704 -0.24(-0.81%)
Feb 11, 2011 29.58 29.91 29.39 29.77 1,119,870 +0.14(+0.47%)
Feb 10, 2011 29.84 29.90 29.45 29.63 1,741,013 -0.27(-0.90%)
Feb 09, 2011 30.12 30.14 29.89 29.90 978,832 -0.26(-0.86%)
Feb 08, 2011 31.57 31.57 30.05 30.16 1,405,184 -0.58(-1.89%)
Feb 07, 2011 30.34 30.77 30.25 30.74 802,911 +0.37(+1.22%)
Feb 04, 2011 30.43 30.66 30.36 30.37 821,315 -0.01(-0.03%)
Feb 03, 2011 29.99 30.50 29.99 30.38 593,161 +0.32(+1.06%)
Feb 02, 2011 30.16 30.35 30.03 30.06 840,213 -0.19(-0.63%)
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.