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 (%)
Sep 30, 2009 22.67 22.73 22.04 22.15 608,870 -0.36(-1.60%)
Sep 29, 2009 22.88 23.01 22.47 22.51 550,942 -0.40(-1.75%)
Sep 28, 2009 21.96 22.91 21.91 22.91 509,821 +0.95(+4.30%)
Sep 25, 2009 21.76 22.06 21.65 21.96 481,952 +0.13(+0.61%)
Sep 24, 2009 21.81 22.19 21.75 21.83 831,692 +0.05(+0.23%)
Sep 23, 2009 21.87 22.10 21.75 21.78 621,549 -0.06(-0.27%)
Sep 22, 2009 22.46 22.46 21.77 21.84 819,376 -0.38(-1.69%)
Sep 21, 2009 22.23 22.51 22.03 22.22 592,228 -0.08(-0.34%)
Sep 18, 2009 22.03 22.33 21.86 22.29 563,238 +0.30(+1.37%)
Sep 17, 2009 22.03 22.25 21.92 21.99 596,105 +0.01(+0.04%)
Sep 16, 2009 22.10 22.20 21.89 21.98 714,608 -0.02(-0.08%)
Sep 15, 2009 22.32 22.42 21.98 22.00 561,548 -0.30(-1.35%)
Sep 14, 2009 22.00 22.30 21.90 22.30 411,449 +0.09(+0.41%)
Sep 11, 2009 22.17 22.34 21.98 22.21 488,181 -0.01(-0.04%)
Sep 10, 2009 21.88 22.23 21.68 22.22 767,479 +0.33(+1.49%)
Sep 09, 2009 21.67 21.91 21.41 21.89 863,260 +0.18(+0.81%)
Sep 08, 2009 21.86 22.01 21.70 21.71 725,081 -0.05(-0.23%)
Sep 04, 2009 21.69 21.76 21.40 21.76 589,863 +0.08(+0.35%)
Sep 03, 2009 21.32 21.69 21.24 21.69 709,543 +0.38(+1.81%)
Sep 02, 2009 21.33 21.48 21.13 21.30 1,332,757 -0.10(-0.47%)
Sep 01, 2009 21.25 21.56 21.25 21.40 1,980,713 +0.15(+0.71%)
Aug 31, 2009 20.96 21.25 20.88 21.25 642,024 +0.08(+0.40%)
Aug 28, 2009 21.08 21.35 20.89 21.17 590,162 +0.14(+0.68%)
Aug 27, 2009 20.86 21.09 20.61 21.03 914,088 +0.23(+1.13%)
Aug 26, 2009 20.95 21.04 20.62 20.79 682,825 -0.23(-1.11%)
Aug 25, 2009 20.42 21.11 20.38 21.03 1,038,858 +0.71(+3.50%)
Aug 24, 2009 20.67 20.83 20.25 20.32 1,488,320 -0.38(-1.86%)
Aug 21, 2009 20.22 20.78 20.08 20.70 2,362,342 +0.43(+2.10%)
Aug 20, 2009 20.48 20.55 20.16 20.27 1,019,487 -0.13(-0.66%)
Aug 19, 2009 20.31 20.48 20.11 20.41 733,304 -0.11(-0.53%)
Aug 18, 2009 20.45 20.53 20.25 20.52 794,242 +0.50(+2.51%)
Aug 17, 2009 20.05 20.36 20.00 20.01 982,987 -0.46(-2.25%)
Aug 14, 2009 20.73 20.77 20.32 20.48 666,477 -0.28(-1.33%)
Aug 13, 2009 20.90 20.93 20.61 20.75 530,131 +0.07(+0.32%)
Aug 12, 2009 20.30 20.88 20.26 20.68 809,645 +0.34(+1.69%)
Aug 11, 2009 20.33 20.57 20.24 20.34 751,825 -0.05(-0.25%)
Aug 10, 2009 20.09 20.56 20.08 20.39 868,679 +0.18(+0.91%)
Aug 07, 2009 20.21 20.32 19.88 20.21 1,729,221 +0.23(+1.13%)
Aug 06, 2009 20.85 20.90 19.91 19.98 2,507,636 -0.70(-3.40%)
Aug 05, 2009 20.71 20.86 20.50 20.68 1,389,754 +0.05(+0.24%)
Aug 04, 2009 20.70 20.95 20.43 20.63 1,545,269 -0.15(-0.72%)
Aug 03, 2009 20.95 21.00 20.15 20.78 1,829,609 -0.03(-0.12%)
Jul 31, 2009 21.14 21.33 20.62 20.81 1,512,760 -0.31(-1.47%)
Jul 30, 2009 21.40 21.87 20.82 21.12 1,543,101 -0.45(-2.09%)
Jul 29, 2009 21.87 21.87 21.45 21.57 686,896 -0.31(-1.41%)
Jul 28, 2009 21.57 22.01 21.57 21.88 965,887 +0.08(+0.35%)
Jul 27, 2009 21.66 21.83 21.56 21.81 791,079 +0.18(+0.81%)
Jul 24, 2009 21.70 21.76 21.46 21.63 1,546 -0.07(-0.31%)
Jul 23, 2009 21.60 21.73 21.30 21.70 1,023,297 +0.11(+0.50%)
Jul 22, 2009 21.03 21.62 20.89 21.59 819,039 +0.59(+2.83%)
Jul 21, 2009 20.95 21.04 20.57 20.99 793,441 +0.11(+0.52%)
Jul 20, 2009 20.68 20.90 20.52 20.89 737,304 +0.22(+1.05%)
Jul 17, 2009 20.74 20.89 20.56 20.67 655,474 -0.14(-0.68%)
Jul 16, 2009 20.68 21.07 20.46 20.81 1,566,052 +0.16(+0.77%)
Jul 15, 2009 20.27 20.71 19.99 20.65 1,486,413 +0.51(+2.53%)
Jul 14, 2009 20.31 20.40 19.96 20.14 870,447 -0.19(-0.95%)
Jul 13, 2009 20.32 20.44 20.22 20.33 1,406,031 +0.61(+3.10%)
Jul 10, 2009 19.73 20.06 19.60 19.72 1,264,755 -0.05(-0.25%)
Jul 09, 2009 19.59 19.90 19.36 19.77 1,174,120 +0.33(+1.72%)
Jul 08, 2009 19.31 19.55 19.04 19.44 2,904,873 +0.15(+0.78%)
Jul 07, 2009 19.46 19.59 19.26 19.29 1,223,746 -0.30(-1.54%)
Jul 06, 2009 19.12 19.60 18.78 19.59 1,097,838 +0.47(+2.45%)
Jul 02, 2009 19.13 19.45 18.96 19.12 1,141,428 -0.29(-1.51%)
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.