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, 2010 30.28 30.46 29.99 30.28 2,400 +0.34(+1.15%)
Sep 29, 2010 29.74 30.02 29.70 29.94 322,309 +0.09(+0.30%)
Sep 28, 2010 29.80 29.93 29.63 29.85 4,219 +0.04(+0.13%)
Sep 27, 2010 29.90 30.07 29.77 29.81 358,648 -0.03(-0.10%)
Sep 24, 2010 29.77 29.91 29.61 29.84 412,423 +0.35(+1.19%)
Sep 23, 2010 29.47 29.77 29.40 29.49 356,661 -0.07(-0.24%)
Sep 22, 2010 29.80 29.95 29.48 29.56 651,700 -0.26(-0.87%)
Sep 21, 2010 30.00 30.07 29.81 29.82 614,629 -0.28(-0.93%)
Sep 20, 2010 29.92 30.12 29.84 30.10 871,963 +0.28(+0.94%)
Sep 17, 2010 29.82 29.99 29.57 29.82 796,069 -0.03(-0.10%)
Sep 15, 2010 29.70 30.08 29.66 29.85 453,060 +0.04(+0.13%)
Sep 14, 2010 29.61 29.91 29.47 29.81 453,996 +0.06(+0.20%)
Sep 13, 2010 29.56 29.75 29.42 29.75 442,169 +0.37(+1.26%)
Sep 10, 2010 29.14 29.44 29.01 29.38 641,598 +0.29(+1.00%)
Sep 09, 2010 29.18 29.19 28.54 29.09 742 +0.09(+0.31%)
Sep 08, 2010 28.58 29.06 28.56 29.00 629,583 +0.50(+1.75%)
Sep 07, 2010 29.00 29.01 28.47 28.50 547,093 -0.64(-2.20%)
Sep 03, 2010 28.80 29.16 28.74 29.14 332,084 +0.45(+1.57%)
Sep 02, 2010 28.55 28.69 28.42 28.69 320,983 +0.12(+0.42%)
Sep 01, 2010 28.70 28.70 28.23 28.57 612,220 +0.17(+0.60%)
Aug 31, 2010 28.39 28.43 27.63 28.40 27,574 +0.43(+1.54%)
Aug 30, 2010 28.11 28.17 27.93 27.97 497,414 +0.36(+1.30%)
Aug 27, 2010 28.17 28.20 27.50 27.61 549,654 +0.12(+0.44%)
Aug 26, 2010 28.09 28.10 27.41 27.49 1,040 -0.54(-1.93%)
Aug 25, 2010 27.67 28.07 27.54 28.03 1,487 +0.30(+1.08%)
Aug 24, 2010 27.56 28.00 27.52 27.73 103 -0.14(-0.50%)
Aug 23, 2010 28.25 28.36 27.87 27.87 360,167 -0.19(-0.68%)
Aug 20, 2010 27.93 28.16 27.91 28.06 395,309 +0.00(+0.00%)
Aug 19, 2010 28.19 28.23 27.96 28.06 103 -0.18(-0.64%)
Aug 18, 2010 28.23 28.58 28.10 28.24 328,801 +0.06(+0.21%)
Aug 17, 2010 27.86 28.24 27.85 28.18 465,969 +0.44(+1.59%)
Aug 16, 2010 27.39 27.76 27.27 27.74 394,212 +0.27(+0.98%)
Aug 13, 2010 27.47 27.69 27.37 27.47 452,519 -0.01(-0.04%)
Aug 12, 2010 27.40 27.64 27.26 27.48 454,573 -0.08(-0.29%)
Aug 11, 2010 27.97 27.97 27.56 27.56 658,016 -0.63(-2.23%)
Aug 10, 2010 28.14 28.43 28.01 28.19 686,892 -0.40(-1.40%)
Aug 09, 2010 28.09 28.59 28.08 28.59 535,251 +0.59(+2.11%)
Aug 06, 2010 28.00 28.02 27.62 28.00 368,337 +0.14(+0.50%)
Aug 05, 2010 27.97 28.12 27.79 27.86 468,651 -0.19(-0.68%)
Aug 04, 2010 27.92 28.06 27.81 28.05 730,273 +0.20(+0.72%)
Aug 03, 2010 27.81 28.02 27.55 27.85 1,487 +0.03(+0.11%)
Aug 02, 2010 27.64 27.98 27.54 27.82 651,290 +0.47(+1.72%)
Jul 30, 2010 27.35 27.48 26.94 27.35 716,304 +0.08(+0.29%)
Jul 29, 2010 25.87 27.29 25.85 27.27 784,794 +0.51(+1.91%)
Jul 28, 2010 26.76 27.61 26.75 26.76 1,037 -0.65(-2.37%)
Jul 27, 2010 27.41 27.58 27.17 27.41 744 +0.29(+1.07%)
Jul 26, 2010 26.68 27.30 26.68 27.12 696,625 +0.31(+1.16%)
Jul 23, 2010 26.63 26.87 26.54 26.81 564,166 +0.13(+0.49%)
Jul 22, 2010 26.87 26.98 26.54 26.68 653,625 -0.01(-0.04%)
Jul 21, 2010 26.91 26.99 26.54 26.69 915,758 -0.02(-0.07%)
Jul 20, 2010 26.01 26.72 25.89 26.71 642,318 +0.48(+1.83%)
Jul 19, 2010 26.00 26.23 25.90 26.23 583,963 +0.28(+1.08%)
Jul 16, 2010 25.95 26.42 25.92 25.95 513,888 -0.42(-1.59%)
Jul 15, 2010 26.54 26.81 26.14 26.37 441,032 -0.03(-0.11%)
Jul 14, 2010 26.36 26.63 26.25 26.40 395,432 -0.17(-0.64%)
Jul 13, 2010 26.44 26.66 26.28 26.57 377,737 +0.38(+1.45%)
Jul 12, 2010 26.14 26.32 25.96 26.19 561,807 +0.04(+0.15%)
Jul 09, 2010 26.15 26.15 25.75 26.15 336,202 +0.36(+1.40%)
Jul 08, 2010 25.53 25.79 25.50 25.79 411,800 +0.39(+1.54%)
Jul 07, 2010 24.50 25.41 24.50 25.40 538,889 +0.85(+3.46%)
Jul 06, 2010 25.10 25.10 24.45 24.55 534,815 -0.19(-0.77%)
Jul 02, 2010 24.74 24.87 24.57 24.74 330,692 +0.10(+0.41%)
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.