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, 2011 22.55 23.69 22.55 23.04 696,819 +0.18(+0.79%)
Sep 29, 2011 22.61 22.89 22.42 22.86 331,691 +0.69(+3.11%)
Sep 28, 2011 22.81 22.92 22.17 22.17 457,636 -0.54(-2.38%)
Sep 27, 2011 22.76 23.28 22.61 22.71 924,205 +0.25(+1.11%)
Sep 26, 2011 22.55 22.55 22.06 22.46 531,185 +0.05(+0.22%)
Sep 23, 2011 22.52 22.58 22.30 22.41 436,733 -0.12(-0.53%)
Sep 22, 2011 22.01 22.76 22.01 22.53 705,062 +0.13(+0.58%)
Sep 21, 2011 23.27 23.47 22.40 22.40 541,776 -0.87(-3.74%)
Sep 20, 2011 23.61 23.91 23.25 23.27 347,247 -0.19(-0.81%)
Sep 19, 2011 23.64 23.68 23.42 23.46 286,999 -0.52(-2.17%)
Sep 16, 2011 23.79 24.12 23.78 23.98 408,782 +0.05(+0.21%)
Sep 15, 2011 23.20 23.94 23.20 23.93 688,913 +0.81(+3.50%)
Sep 14, 2011 23.29 23.37 22.85 23.12 502,810 -0.14(-0.60%)
Sep 13, 2011 23.29 23.50 23.11 23.26 240,777 +0.06(+0.26%)
Sep 12, 2011 22.75 23.21 22.65 23.20 337,098 +0.30(+1.31%)
Sep 09, 2011 23.30 23.51 22.87 22.90 294,683 -0.51(-2.18%)
Sep 08, 2011 23.54 23.83 23.40 23.41 441,315 -0.35(-1.47%)
Sep 07, 2011 23.41 23.83 23.27 23.76 383,147 +0.66(+2.86%)
Sep 06, 2011 22.73 23.23 22.45 23.10 280,590 -0.26(-1.11%)
Sep 02, 2011 23.70 23.94 23.36 23.36 333,520 -0.72(-2.99%)
Sep 01, 2011 24.04 24.30 23.89 24.08 435,745 +0.07(+0.29%)
Aug 31, 2011 24.41 24.60 23.90 24.01 548,230 -0.28(-1.15%)
Aug 30, 2011 24.22 24.45 23.91 24.29 229,473 -0.09(-0.37%)
Aug 29, 2011 23.55 24.38 23.34 24.38 546,684 +1.30(+5.63%)
Aug 26, 2011 22.96 23.24 22.50 23.08 519,858 +0.00(+0.00%)
Aug 25, 2011 24.14 24.18 22.82 23.08 617,628 -0.82(-3.43%)
Aug 24, 2011 23.79 24.04 23.60 23.90 524,618 +0.10(+0.42%)
Aug 23, 2011 23.66 23.92 23.39 23.80 513,210 +0.20(+0.85%)
Aug 22, 2011 24.31 24.39 23.53 23.60 426,145 -0.34(-1.42%)
Aug 19, 2011 24.63 24.89 23.91 23.94 610,915 -0.99(-3.97%)
Aug 18, 2011 24.47 25.08 24.33 24.93 2,189,110 -0.34(-1.35%)
Aug 17, 2011 25.32 25.45 25.15 25.27 335,517 -0.04(-0.16%)
Aug 16, 2011 25.58 25.60 25.24 25.31 455,857 -0.52(-2.01%)
Aug 15, 2011 25.31 25.87 25.16 25.83 459,667 +0.69(+2.74%)
Aug 12, 2011 25.73 25.78 25.01 25.14 341,392 -0.42(-1.64%)
Aug 11, 2011 24.63 25.85 24.42 25.56 693,397 +1.06(+4.33%)
Aug 10, 2011 24.57 25.11 24.41 24.50 1,341,707 -0.49(-1.96%)
Aug 09, 2011 24.60 25.02 23.67 24.99 2,418,716 +0.95(+3.95%)
Aug 08, 2011 24.60 25.12 24.03 24.04 1,739,368 -0.93(-3.72%)
Aug 05, 2011 24.96 25.11 24.41 24.97 1,486,994 +0.20(+0.81%)
Aug 04, 2011 25.11 25.11 24.50 24.77 1,245,995 -0.53(-2.09%)
Aug 03, 2011 25.32 25.36 24.86 25.30 494,434 +0.04(+0.16%)
Aug 02, 2011 25.63 25.82 25.26 25.26 522,741 -0.48(-1.86%)
Aug 01, 2011 26.15 26.16 25.68 25.74 875,726 -0.16(-0.62%)
Jul 29, 2011 26.00 26.17 25.85 25.90 634,213 -0.43(-1.63%)
Jul 28, 2011 26.41 27.19 26.24 26.33 372,241 -0.16(-0.60%)
Jul 27, 2011 26.83 26.88 26.28 26.49 422,972 -0.48(-1.78%)
Jul 26, 2011 26.68 27.13 26.47 26.97 438,223 +0.31(+1.16%)
Jul 25, 2011 26.61 26.93 26.49 26.66 322,650 -0.18(-0.67%)
Jul 22, 2011 26.87 26.87 26.79 26.84 158,044 -0.24(-0.89%)
Jul 21, 2011 26.63 27.17 26.57 27.08 321,790 +0.57(+2.15%)
Jul 20, 2011 26.70 26.73 26.44 26.51 375,612 -0.15(-0.56%)
Jul 19, 2011 26.41 26.74 26.21 26.66 318,129 +0.40(+1.52%)
Jul 18, 2011 26.47 26.54 26.08 26.26 406,545 -0.34(-1.28%)
Jul 15, 2011 26.56 26.62 26.39 26.60 468,010 +0.17(+0.64%)
Jul 14, 2011 26.62 26.65 26.41 26.43 456,375 -0.08(-0.30%)
Jul 13, 2011 26.62 26.67 26.48 26.51 537,301 +0.05(+0.19%)
Jul 12, 2011 26.05 26.60 26.05 26.46 317,625 +0.41(+1.57%)
Jul 11, 2011 26.26 26.28 25.98 26.05 593,366 -0.42(-1.59%)
Jul 08, 2011 26.23 26.55 26.16 26.47 373,006 +0.08(+0.30%)
Jul 07, 2011 26.24 26.46 26.22 26.39 381,932 +0.33(+1.27%)
Jul 06, 2011 25.69 26.10 25.68 26.06 509,965 +0.31(+1.20%)
Jul 05, 2011 25.86 25.86 25.60 25.75 486,290 -0.14(-0.54%)
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.