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 31, 2006 19.91 19.92 19.33 19.40 563,496 -0.52(-2.61%)
Jan 30, 2006 20.00 20.01 19.87 19.91 327,939 -0.04(-0.21%)
Jan 27, 2006 20.08 20.13 19.87 19.96 209,145 -0.10(-0.50%)
Jan 26, 2006 20.21 20.21 19.96 20.06 304,395 -0.13(-0.62%)
Jan 25, 2006 20.24 20.24 20.02 20.18 356,383 +0.04(+0.21%)
Jan 24, 2006 20.38 20.43 20.03 20.14 268,303 -0.18(-0.91%)
Jan 23, 2006 20.28 20.42 20.13 20.32 353,037 +0.03(+0.17%)
Jan 20, 2006 20.65 20.66 20.26 20.29 317,183 -0.36(-1.74%)
Jan 19, 2006 20.54 20.75 20.24 20.65 626,957 +0.11(+0.53%)
Jan 18, 2006 20.42 20.60 20.33 20.54 557,879 +0.04(+0.20%)
Jan 17, 2006 20.42 20.58 20.28 20.50 383,871 +0.06(+0.29%)
Jan 13, 2006 20.83 20.83 20.32 20.44 860,841 -0.39(-1.89%)
Jan 12, 2006 20.57 20.88 20.48 20.83 664,484 +0.28(+1.34%)
Jan 11, 2006 20.43 20.56 20.34 20.56 618,233 +0.18(+0.90%)
Jan 10, 2006 20.16 20.41 20.06 20.37 154,647 +0.14(+0.70%)
Jan 09, 2006 20.14 20.26 19.93 20.23 491,192 +0.08(+0.42%)
Jan 06, 2006 20.19 20.34 19.86 20.15 419,604 -0.03(-0.12%)
Jan 05, 2006 20.12 20.22 20.01 20.17 773,239 +0.09(+0.46%)
Jan 04, 2006 19.75 20.21 19.74 20.08 973,540 +0.38(+1.91%)
Jan 03, 2006 19.91 19.91 19.42 19.71 592,777 -0.10(-0.51%)
Dec 30, 2005 19.89 19.91 19.63 19.81 161,101 -0.08(-0.38%)
Dec 29, 2005 19.67 20.07 19.67 19.88 167,674 +0.22(+1.11%)
Dec 28, 2005 19.91 20.03 19.66 19.66 272,127 -0.17(-0.84%)
Dec 27, 2005 19.90 20.12 19.81 19.83 331,524 -0.07(-0.34%)
Dec 23, 2005 19.66 19.97 19.66 19.90 172,335 +0.23(+1.19%)
Dec 22, 2005 19.37 19.72 19.25 19.66 622,296 +0.27(+1.38%)
Dec 21, 2005 19.55 19.73 19.31 19.40 815,307 -0.07(-0.34%)
Dec 20, 2005 19.47 19.75 19.44 19.46 370,246 +0.00(+0.00%)
Dec 19, 2005 19.71 19.71 19.22 19.46 643,569 -0.25(-1.27%)
Dec 16, 2005 19.62 19.86 19.50 19.71 705,237 +0.13(+0.68%)
Dec 15, 2005 19.66 20.08 19.43 19.58 471,353 -0.08(-0.43%)
Dec 14, 2005 19.58 19.71 19.45 19.66 574,850 +0.04(+0.21%)
Dec 13, 2005 19.45 19.67 19.33 19.62 672,491 +0.04(+0.21%)
Dec 12, 2005 19.91 19.95 19.50 19.58 685,637 -0.33(-1.68%)
Dec 09, 2005 19.50 20.00 19.45 19.91 1,404,140 +0.42(+2.15%)
Dec 08, 2005 19.87 19.92 19.50 19.50 2,019,864 -0.61(-3.04%)
Dec 07, 2005 20.08 20.23 19.87 20.11 5,523,583 -0.54(-2.59%)
Dec 06, 2005 20.50 20.86 20.22 20.64 1,328,251 -0.28(-1.36%)
Dec 05, 2005 21.13 21.19 20.89 20.93 659,942 -0.26(-1.22%)
Dec 02, 2005 21.34 21.34 20.92 21.19 418,170 -0.15(-0.71%)
Dec 01, 2005 21.03 21.67 21.03 21.34 745,154 +0.39(+1.88%)
Nov 30, 2005 21.14 21.30 20.76 20.94 593,135 -0.23(-1.07%)
Nov 29, 2005 21.04 21.41 21.03 21.17 171,260 +0.18(+0.88%)
Nov 28, 2005 21.25 21.34 20.54 20.99 813,395 -0.22(-1.03%)
Nov 25, 2005 21.68 21.68 20.75 21.20 1,143,008 -0.48(-2.20%)
Nov 23, 2005 21.34 21.96 21.34 21.68 1,546,837 +0.28(+1.33%)
Nov 22, 2005 21.46 21.50 21.30 21.40 438,129 +0.06(+0.27%)
Nov 21, 2005 21.42 21.61 21.09 21.34 467,409 -0.08(-0.39%)
Nov 18, 2005 21.45 21.52 21.22 21.42 856,658 -0.03(-0.12%)
Nov 17, 2005 21.50 21.59 21.34 21.45 762,722 -0.03(-0.12%)
Nov 16, 2005 21.96 22.05 21.42 21.47 754,117 -0.49(-2.25%)
Nov 15, 2005 22.34 22.58 21.88 21.96 336,544 -0.44(-1.94%)
Nov 14, 2005 22.54 22.58 22.26 22.40 542,104 -0.03(-0.11%)
Nov 11, 2005 22.22 22.55 22.22 22.42 870,043 +0.21(+0.94%)
Nov 10, 2005 22.22 22.30 22.18 22.22 895,738 +0.00(+0.00%)
Nov 09, 2005 22.22 22.26 21.92 22.22 570,069 -0.06(-0.26%)
Nov 08, 2005 21.92 22.34 21.76 22.27 599,708 +0.27(+1.22%)
Nov 07, 2005 21.55 22.02 21.55 22.01 813,873 +0.50(+2.33%)
Nov 04, 2005 21.17 21.50 21.02 21.50 277,744 +0.33(+1.58%)
Nov 03, 2005 21.42 21.43 20.86 21.17 590,984 -0.25(-1.17%)
Nov 02, 2005 20.82 21.44 20.78 21.42 1,112,532 +0.66(+3.18%)
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.