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 (%)
Jul 31, 2012 28.93 29.01 28.68 28.74 383,767 -0.23(-0.79%)
Jul 30, 2012 28.80 29.14 28.76 28.97 217,748 +0.19(+0.66%)
Jul 27, 2012 29.00 29.20 28.73 28.78 441,087 -0.17(-0.59%)
Jul 26, 2012 29.29 30.00 28.77 28.95 661,975 +0.69(+2.44%)
Jul 25, 2012 28.19 28.28 27.97 28.26 456,613 +0.01(+0.04%)
Jul 24, 2012 28.91 28.95 27.92 28.25 862,999 -1.08(-3.68%)
Jul 23, 2012 28.94 29.45 28.94 29.33 353,510 +0.03(+0.10%)
Jul 20, 2012 29.38 29.42 29.23 29.30 200,775 -0.26(-0.88%)
Jul 19, 2012 29.75 29.90 29.49 29.56 188,043 -0.17(-0.57%)
Jul 18, 2012 29.61 29.77 29.53 29.73 196,622 +0.00(+0.00%)
Jul 17, 2012 29.78 29.82 29.50 29.73 416,893 +0.07(+0.24%)
Jul 16, 2012 29.71 29.77 29.55 29.66 295,954 -0.20(-0.67%)
Jul 13, 2012 29.36 29.86 29.36 29.86 152,872 +0.52(+1.77%)
Jul 12, 2012 29.03 29.36 28.95 29.34 258,689 +0.02(+0.07%)
Jul 11, 2012 29.31 29.43 29.18 29.32 347,648 -0.02(-0.07%)
Jul 10, 2012 29.60 29.72 29.16 29.34 190,783 -0.01(-0.03%)
Jul 09, 2012 29.34 29.53 29.20 29.35 265,988 -0.07(-0.24%)
Jul 06, 2012 29.15 29.51 29.12 29.42 188,249 -0.04(-0.14%)
Jul 05, 2012 29.78 29.88 29.24 29.46 318,406 -0.44(-1.47%)
Jul 03, 2012 29.78 29.99 29.65 29.90 146,150 +0.15(+0.50%)
Jul 02, 2012 29.23 29.75 29.13 29.75 488,670 +0.85(+2.94%)
Jun 29, 2012 29.00 29.25 28.78 28.90 517,217 +0.22(+0.77%)
Jun 28, 2012 28.41 28.68 28.24 28.68 401,819 +0.07(+0.24%)
Jun 27, 2012 28.34 28.63 28.19 28.61 207,530 +0.27(+0.95%)
Jun 26, 2012 28.31 28.48 28.20 28.34 208,056 +0.12(+0.43%)
Jun 25, 2012 28.38 28.47 28.01 28.22 270,970 -0.38(-1.33%)
Jun 22, 2012 28.62 28.85 28.43 28.60 403,191 +0.05(+0.18%)
Jun 21, 2012 29.00 29.15 28.51 28.55 306,174 -0.48(-1.65%)
Jun 20, 2012 28.90 29.13 28.81 29.03 282,122 +0.08(+0.28%)
Jun 19, 2012 28.71 29.05 28.64 28.95 398,291 +0.25(+0.87%)
Jun 18, 2012 28.33 28.75 28.28 28.70 285,159 +0.25(+0.88%)
Jun 15, 2012 28.60 28.68 28.34 28.45 470,246 -0.13(-0.45%)
Jun 14, 2012 28.48 28.71 28.40 28.58 144,448 +0.19(+0.67%)
Jun 13, 2012 28.43 28.59 28.23 28.39 297,230 -0.11(-0.39%)
Jun 12, 2012 28.45 28.57 28.27 28.50 311,267 +0.17(+0.60%)
Jun 11, 2012 29.04 29.04 28.33 28.33 306,173 -0.45(-1.56%)
Jun 08, 2012 28.57 28.88 28.34 28.78 314,750 +0.03(+0.10%)
Jun 07, 2012 28.50 29.03 28.37 28.75 386,873 +0.25(+0.88%)
Jun 06, 2012 28.31 28.50 28.17 28.50 226,463 +0.37(+1.32%)
Jun 05, 2012 27.72 28.14 27.62 28.13 289,476 +0.36(+1.30%)
Jun 04, 2012 27.94 27.96 27.52 27.77 237,745 -0.17(-0.61%)
Jun 01, 2012 27.86 30.25 27.86 27.94 281,127 -0.32(-1.13%)
May 31, 2012 28.09 28.35 27.86 28.26 388,808 +0.23(+0.82%)
May 30, 2012 28.15 28.30 27.97 28.03 256,277 -0.36(-1.27%)
May 29, 2012 28.35 28.47 28.13 28.39 207,293 +0.26(+0.92%)
May 25, 2012 28.22 28.43 28.05 28.13 242,858 -0.12(-0.42%)
May 24, 2012 28.17 28.25 27.79 28.25 246,911 +0.16(+0.57%)
May 23, 2012 27.58 28.10 27.41 28.09 457,456 +0.30(+1.08%)
May 22, 2012 27.49 28.09 27.36 27.79 459,293 +0.28(+1.02%)
May 21, 2012 27.10 27.51 26.95 27.51 302,492 +0.50(+1.85%)
May 18, 2012 27.66 27.66 26.92 27.01 405,090 -0.60(-2.17%)
May 17, 2012 27.95 28.03 27.60 27.61 340,076 -0.37(-1.32%)
May 16, 2012 28.09 28.13 27.77 27.98 327,622 -0.06(-0.21%)
May 15, 2012 27.94 28.23 27.94 28.04 221,144 +0.04(+0.14%)
May 14, 2012 27.95 28.08 27.73 28.00 257,982 -0.21(-0.74%)
May 11, 2012 27.88 28.48 27.84 28.21 229,363 +0.22(+0.79%)
May 10, 2012 28.12 28.26 27.91 27.99 213,494 -0.01(-0.04%)
May 09, 2012 27.87 28.09 27.82 28.00 172,137 -0.12(-0.43%)
May 08, 2012 28.03 28.24 27.90 28.12 171,984 -0.13(-0.46%)
May 07, 2012 28.09 28.30 27.99 28.25 213,982 +0.05(+0.18%)
May 04, 2012 28.37 28.42 28.04 28.20 387,181 -0.29(-1.02%)
May 03, 2012 28.30 28.64 28.30 28.49 373,240 +0.25(+0.89%)
May 02, 2012 28.46 28.47 28.09 28.24 311,487 -0.32(-1.12%)
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.