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 (%)
May 31, 2007 22.68 22.73 22.57 22.69 606,640 +0.07(+0.30%)
May 30, 2007 22.72 22.73 22.43 22.63 521,428 -0.09(-0.41%)
May 29, 2007 22.87 22.87 22.58 22.72 348,854 -0.04(-0.18%)
May 25, 2007 22.78 22.92 22.73 22.76 156,799 -0.02(-0.07%)
May 24, 2007 23.05 23.12 22.55 22.78 462,390 -0.27(-1.16%)
May 23, 2007 23.16 23.16 22.98 23.04 699,500 -0.04(-0.18%)
May 22, 2007 23.10 23.17 22.95 23.09 512,106 +0.08(+0.33%)
May 21, 2007 23.06 23.14 22.97 23.01 983,579 -0.05(-0.22%)
May 18, 2007 22.87 23.30 22.81 23.06 841,540 +0.37(+1.62%)
May 17, 2007 22.61 22.69 22.34 22.69 412,075 +0.10(+0.44%)
May 16, 2007 22.70 22.70 22.53 22.59 454,382 +0.04(+0.19%)
May 15, 2007 22.50 22.77 22.50 22.55 563,377 -0.03(-0.15%)
May 14, 2007 22.93 22.99 22.50 22.58 401,319 -0.26(-1.14%)
May 11, 2007 22.72 22.90 22.63 22.84 429,165 +0.08(+0.37%)
May 10, 2007 22.92 22.94 22.65 22.76 456,892 -0.15(-0.66%)
May 09, 2007 22.76 23.09 22.76 22.91 407,892 +0.18(+0.77%)
May 08, 2007 23.03 23.04 22.71 22.73 329,732 -0.31(-1.34%)
May 07, 2007 22.78 23.05 22.72 23.04 445,897 +0.37(+1.62%)
May 04, 2007 23.01 23.05 22.60 22.68 473,146 -0.13(-0.59%)
May 03, 2007 23.43 23.43 22.42 22.81 1,055,406 +0.48(+2.14%)
May 02, 2007 22.30 22.41 22.24 22.33 344,910 +0.11(+0.49%)
May 01, 2007 22.24 22.34 22.06 22.22 266,271 +0.04(+0.19%)
Apr 30, 2007 22.38 22.42 22.14 22.18 140,545 -0.15(-0.67%)
Apr 27, 2007 22.37 22.46 22.22 22.33 142,457 -0.05(-0.22%)
Apr 26, 2007 22.26 22.47 22.24 22.38 334,512 +0.17(+0.75%)
Apr 25, 2007 22.11 22.37 22.11 22.22 363,076 +0.11(+0.49%)
Apr 24, 2007 21.88 22.27 21.88 22.11 315,032 +0.20(+0.92%)
Apr 23, 2007 22.00 22.04 21.89 21.91 107,799 -0.09(-0.42%)
Apr 20, 2007 21.96 22.07 21.95 22.00 111,384 +0.10(+0.46%)
Apr 19, 2007 21.85 21.99 21.81 21.90 131,104 -0.03(-0.15%)
Apr 18, 2007 21.92 22.09 21.91 21.93 212,850 -0.08(-0.34%)
Apr 17, 2007 22.01 22.11 21.96 22.01 150,823 +0.00(+0.00%)
Apr 16, 2007 21.60 22.15 21.60 22.01 590,506 +0.42(+1.94%)
Apr 13, 2007 21.46 21.72 21.46 21.59 324,115 +0.15(+0.70%)
Apr 12, 2007 21.45 21.59 21.36 21.44 224,203 -0.06(-0.27%)
Apr 11, 2007 21.56 21.70 21.46 21.50 270,813 -0.07(-0.31%)
Apr 10, 2007 21.55 21.76 21.52 21.56 265,076 -0.02(-0.08%)
Apr 09, 2007 21.79 21.87 21.57 21.58 288,142 -0.19(-0.88%)
Apr 05, 2007 21.76 22.59 21.72 21.77 255,157 -0.04(-0.19%)
Apr 04, 2007 21.71 21.81 21.65 21.81 440,878 +0.06(+0.27%)
Apr 03, 2007 21.76 21.88 21.69 21.76 290,652 +0.02(+0.08%)
Apr 02, 2007 21.97 22.00 21.74 21.74 208,308 -0.19(-0.88%)
Mar 30, 2007 21.84 22.09 21.84 21.93 298,898 +0.07(+0.31%)
Mar 29, 2007 21.86 21.96 21.76 21.86 140,545 +0.04(+0.19%)
Mar 28, 2007 21.88 21.96 21.79 21.82 206,874 -0.14(-0.65%)
Mar 27, 2007 22.27 22.27 21.95 21.96 220,618 -0.31(-1.39%)
Mar 26, 2007 22.13 22.32 22.02 22.27 438,965 +0.10(+0.45%)
Mar 23, 2007 21.95 22.20 21.95 22.17 579,272 +0.25(+1.14%)
Mar 22, 2007 21.69 21.96 21.69 21.92 340,846 +0.23(+1.04%)
Mar 21, 2007 21.18 21.77 21.18 21.70 662,213 +0.53(+2.49%)
Mar 20, 2007 21.13 21.24 21.09 21.17 394,149 -0.04(-0.20%)
Mar 19, 2007 21.17 21.33 21.17 21.21 309,176 +0.13(+0.60%)
Mar 16, 2007 21.21 21.28 21.09 21.09 541,984 -0.33(-1.56%)
Mar 15, 2007 21.25 21.58 21.25 21.42 288,022 +0.13(+0.59%)
Mar 14, 2007 21.50 21.54 21.14 21.30 662,810 -0.16(-0.74%)
Mar 13, 2007 21.71 21.67 21.45 21.45 320,888 -0.26(-1.19%)
Mar 12, 2007 21.73 21.82 21.69 21.71 375,505 -0.12(-0.54%)
Mar 09, 2007 21.87 21.96 21.80 21.83 287,186 -0.01(-0.04%)
Mar 08, 2007 21.77 21.98 21.77 21.84 330,568 +0.12(+0.54%)
Mar 07, 2007 21.86 21.91 21.70 21.72 432,153 -0.20(-0.92%)
Mar 06, 2007 21.80 21.96 21.76 21.92 318,259 +0.27(+1.24%)
Mar 05, 2007 21.80 21.87 21.59 21.65 424,146 -0.27(-1.22%)
Mar 02, 2007 22.05 22.26 21.86 21.92 369,768 -0.18(-0.80%)
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.