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 (%)
Jun 30, 2005 23.09 23.14 22.80 23.06 515,811 -0.40(-1.71%)
Jun 29, 2005 23.11 23.66 23.11 23.46 146,043 +0.35(+1.52%)
Jun 28, 2005 22.51 23.18 22.45 23.11 227,669 +0.60(+2.68%)
Jun 27, 2005 22.38 22.51 22.23 22.51 62,385 +0.08(+0.37%)
Jun 24, 2005 22.26 22.42 22.10 22.42 151,301 +0.25(+1.13%)
Jun 23, 2005 22.05 22.27 22.05 22.17 130,745 +0.13(+0.57%)
Jun 22, 2005 21.99 22.14 21.97 22.05 136,840 +0.02(+0.08%)
Jun 21, 2005 22.09 22.09 21.89 22.03 94,533 -0.14(-0.64%)
Jun 20, 2005 22.11 22.22 22.11 22.17 49,597 +0.03(+0.15%)
Jun 17, 2005 22.21 22.49 22.14 22.14 134,689 +0.01(+0.04%)
Jun 16, 2005 22.13 22.30 22.08 22.13 144,967 -0.01(-0.04%)
Jun 15, 2005 22.59 22.59 21.96 22.14 153,452 -0.74(-3.25%)
Jun 14, 2005 22.81 22.99 22.78 22.88 63,102 +0.08(+0.33%)
Jun 13, 2005 22.78 22.91 22.68 22.81 11,951 +0.13(+0.55%)
Jun 10, 2005 22.51 22.73 22.51 22.68 12,907 +0.19(+0.86%)
Jun 09, 2005 22.30 22.72 22.30 22.49 40,992 +0.25(+1.13%)
Jun 08, 2005 22.30 22.51 22.06 22.24 56,170 -0.10(-0.45%)
Jun 07, 2005 22.73 22.75 22.28 22.34 113,774 -0.43(-1.87%)
Jun 06, 2005 22.71 23.01 22.60 22.77 147,835 -0.03(-0.11%)
Jun 03, 2005 22.72 22.87 22.48 22.79 58,919 -0.09(-0.40%)
Jun 02, 2005 23.16 23.16 22.87 22.88 39,080 -0.28(-1.19%)
Jun 01, 2005 23.09 23.29 22.93 23.16 88,558 +0.15(+0.65%)
May 31, 2005 22.22 23.20 21.91 23.01 163,133 +0.83(+3.73%)
May 27, 2005 22.05 22.42 22.05 22.18 64,058 +0.13(+0.61%)
May 26, 2005 22.23 22.34 21.92 22.05 151,540 -0.19(-0.87%)
May 25, 2005 22.40 22.57 22.17 22.24 53,899 -0.12(-0.52%)
May 24, 2005 22.50 22.59 22.22 22.36 49,955 -0.04(-0.19%)
May 23, 2005 22.37 22.44 22.18 22.40 56,648 +0.06(+0.26%)
May 20, 2005 22.31 22.42 22.09 22.34 80,192 +0.01(+0.04%)
May 19, 2005 22.51 22.63 22.26 22.33 64,655 -0.18(-0.78%)
May 18, 2005 22.42 22.82 22.20 22.51 106,604 +0.18(+0.82%)
May 17, 2005 22.32 22.32 22.04 22.32 69,077 +0.08(+0.38%)
May 16, 2005 22.13 22.26 22.05 22.24 31,192 +0.07(+0.30%)
May 13, 2005 22.41 22.41 21.89 22.17 67,045 -0.23(-1.05%)
May 12, 2005 22.44 22.51 22.32 22.41 43,143 -0.04(-0.19%)
May 11, 2005 22.53 22.53 22.27 22.45 26,173 -0.16(-0.70%)
May 10, 2005 22.63 22.68 22.49 22.61 54,497 -0.02(-0.07%)
May 09, 2005 22.47 22.84 22.37 22.63 115,806 +0.11(+0.48%)
May 06, 2005 22.80 22.86 22.51 22.52 53,541 -0.18(-0.77%)
May 05, 2005 22.88 23.04 22.68 22.69 99,194 -0.20(-0.88%)
May 04, 2005 23.04 23.18 22.82 22.89 80,311 -0.14(-0.62%)
May 03, 2005 22.83 23.22 22.83 23.04 162,894 +0.28(+1.25%)
May 02, 2005 22.90 23.21 22.75 22.75 246,552 -0.09(-0.40%)
Apr 29, 2005 23.43 23.85 22.76 22.84 420,202 +0.33(+1.49%)
Apr 28, 2005 22.04 22.55 22.04 22.51 185,601 +0.47(+2.13%)
Apr 27, 2005 22.01 22.33 21.83 22.04 160,503 +0.11(+0.50%)
Apr 26, 2005 22.01 22.25 21.78 21.93 127,399 -0.08(-0.34%)
Apr 25, 2005 22.16 22.33 21.93 22.01 85,689 -0.23(-1.02%)
Apr 22, 2005 21.67 22.26 21.56 22.23 168,152 +0.48(+2.19%)
Apr 21, 2005 21.14 21.79 21.14 21.76 79,355 +0.62(+2.93%)
Apr 20, 2005 21.33 21.59 21.13 21.14 73,499 -0.19(-0.90%)
Apr 19, 2005 21.86 22.18 21.27 21.33 148,313 -0.51(-2.34%)
Apr 18, 2005 21.67 21.84 21.63 21.84 67,524 +0.16(+0.73%)
Apr 15, 2005 21.42 21.69 21.34 21.68 85,928 +0.34(+1.61%)
Apr 14, 2005 21.60 21.71 21.25 21.34 130,745 -0.27(-1.24%)
Apr 13, 2005 21.71 21.96 21.59 21.60 102,540 -0.05(-0.23%)
Apr 12, 2005 21.50 21.68 21.27 21.65 86,048 +0.19(+0.90%)
Apr 11, 2005 21.42 21.56 21.34 21.46 137,677 +0.04(+0.20%)
Apr 08, 2005 22.05 22.07 21.42 21.42 73,141 -0.50(-2.29%)
Apr 07, 2005 22.06 22.06 21.91 21.92 50,075 -0.11(-0.49%)
Apr 06, 2005 21.80 22.17 21.73 22.03 299,734 +0.32(+1.46%)
Apr 05, 2005 21.37 22.13 21.37 21.71 257,666 +0.35(+1.64%)
Apr 04, 2005 21.10 21.45 21.10 21.36 540,311 +0.21(+0.99%)
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.