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 (%)
Jan 29, 2010 26.59 27.08 26.56 26.63 705,385 +0.13(+0.49%)
Jan 28, 2010 27.17 27.17 26.30 26.50 711,071 -0.67(-2.47%)
Jan 27, 2010 27.11 27.25 26.91 27.17 628,387 +0.12(+0.44%)
Jan 26, 2010 27.27 27.79 27.04 27.05 303,441 -0.26(-0.95%)
Jan 25, 2010 27.60 27.60 27.18 27.31 605,846 +0.04(+0.15%)
Jan 22, 2010 27.61 27.72 27.24 27.27 634,369 -0.29(-1.05%)
Jan 21, 2010 27.35 27.90 27.35 27.56 1,048,395 +0.23(+0.84%)
Jan 20, 2010 26.88 27.45 26.88 27.33 787,382 +0.24(+0.89%)
Jan 19, 2010 26.96 27.26 26.89 27.09 516,106 +0.27(+1.01%)
Jan 15, 2010 27.20 26.82 26.82 26.82 403,200 -0.36(-1.32%)
Jan 14, 2010 27.17 27.25 26.90 27.18 504,374 +0.01(+0.04%)
Jan 13, 2010 26.98 27.36 26.98 27.17 496,077 +0.18(+0.67%)
Jan 12, 2010 27.10 27.44 26.92 26.99 390,088 -0.30(-1.10%)
Jan 11, 2010 27.30 27.41 27.14 27.29 426,612 -0.01(-0.04%)
Jan 08, 2010 27.16 27.35 27.01 27.30 768,783 -0.07(-0.26%)
Jan 07, 2010 26.91 27.54 26.91 27.37 1,103,826 +0.32(+1.18%)
Jan 06, 2010 25.75 27.38 25.75 27.05 1,608,947 +1.41(+5.50%)
Jan 05, 2010 25.55 25.65 25.42 25.64 374,608 -0.04(-0.16%)
Jan 04, 2010 25.60 25.75 25.46 25.68 350,499 +0.23(+0.90%)
Dec 31, 2009 25.87 25.45 25.45 25.45 386,800 -0.30(-1.17%)
Dec 30, 2009 25.80 25.93 25.60 25.75 201,990 -0.07(-0.27%)
Dec 29, 2009 25.68 25.86 25.62 25.82 275,306 +0.11(+0.43%)
Dec 28, 2009 25.42 25.74 25.42 25.71 243,112 +0.27(+1.06%)
Dec 24, 2009 25.39 25.57 25.34 25.44 169,830 +0.21(+0.83%)
Dec 23, 2009 25.45 25.57 25.22 25.23 623,718 -0.14(-0.55%)
Dec 22, 2009 25.58 25.61 25.25 25.37 876,925 -0.22(-0.86%)
Dec 21, 2009 25.68 25.78 25.44 25.59 589,023 -0.04(-0.16%)
Dec 18, 2009 25.77 25.87 25.50 25.63 753,040 -0.10(-0.39%)
Dec 17, 2009 25.78 26.04 25.62 25.73 1,216,439 +0.07(+0.27%)
Dec 16, 2009 26.01 26.16 25.62 25.66 901,054 -0.39(-1.50%)
Dec 15, 2009 26.28 26.41 25.93 26.05 569,577 -0.39(-1.48%)
Dec 14, 2009 26.45 26.51 26.31 26.44 530,559 +0.09(+0.34%)
Dec 11, 2009 25.97 26.42 25.78 26.35 975,699 +0.60(+2.33%)
Dec 10, 2009 25.89 26.12 25.65 25.75 1,195,049 -0.16(-0.62%)
Dec 09, 2009 26.34 26.43 25.85 25.91 720,698 -0.35(-1.33%)
Dec 08, 2009 26.09 26.49 26.09 26.26 458,100 -0.05(-0.19%)
Dec 07, 2009 26.17 26.56 26.17 26.31 422,709 -0.01(-0.04%)
Dec 04, 2009 26.25 26.45 26.01 26.32 620,551 +0.35(+1.35%)
Dec 03, 2009 25.86 26.30 25.76 25.97 948,195 +0.28(+1.09%)
Dec 02, 2009 26.00 26.25 25.53 25.69 1,225,883 -0.34(-1.31%)
Dec 01, 2009 26.49 26.49 25.85 26.03 999,616 +0.12(+0.46%)
Nov 30, 2009 25.97 25.98 25.61 25.91 919,635 +0.12(+0.47%)
Nov 27, 2009 25.71 26.09 25.58 25.79 220,395 -0.30(-1.15%)
Nov 25, 2009 26.08 26.30 26.00 26.09 272,398 -0.03(-0.11%)
Nov 24, 2009 26.09 26.32 25.91 26.12 544,333 -0.14(-0.53%)
Nov 23, 2009 26.78 26.79 26.14 26.26 573,319 -0.21(-0.79%)
Nov 20, 2009 26.39 26.57 26.11 26.47 521,103 +0.05(+0.19%)
Nov 19, 2009 26.79 26.99 26.25 26.42 447,668 -0.64(-2.37%)
Nov 18, 2009 26.97 27.14 26.81 27.06 319,686 +0.17(+0.63%)
Nov 17, 2009 26.60 27.04 26.45 26.89 426,585 +0.24(+0.90%)
Nov 16, 2009 26.80 28.00 26.43 26.65 662,849 +0.10(+0.38%)
Nov 13, 2009 26.79 26.89 26.40 26.55 337,333 +0.03(+0.11%)
Nov 12, 2009 27.08 27.17 26.51 26.52 299,240 -0.71(-2.61%)
Nov 11, 2009 27.11 27.29 26.88 27.23 517,179 +0.32(+1.19%)
Nov 10, 2009 26.48 26.96 26.27 26.91 402,094 +0.46(+1.74%)
Nov 09, 2009 26.55 26.76 26.30 26.45 892,797 +0.15(+0.57%)
Nov 06, 2009 26.55 26.89 26.19 26.30 775,699 -0.62(-2.30%)
Nov 05, 2009 26.17 26.92 25.92 26.92 631,653 +1.06(+4.10%)
Nov 04, 2009 26.34 26.40 25.79 25.86 791,832 -0.28(-1.07%)
Nov 03, 2009 25.50 26.15 25.26 26.14 691,884 +0.60(+2.35%)
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.