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 (%)
Oct 31, 2012 28.89 29.15 28.55 28.77 530,349 -0.41(-1.40%)
Oct 26, 2012 29.88 29.18 29.18 29.18 630,522 -0.68(-2.29%)
Oct 25, 2012 29.10 29.97 29.10 29.86 915,222 +1.44(+5.07%)
Oct 24, 2012 28.28 28.55 28.10 28.42 872,373 +0.19(+0.66%)
Oct 23, 2012 28.45 28.47 28.16 28.23 372,125 -0.13(-0.47%)
Oct 19, 2012 28.73 28.74 28.33 28.37 477,880 -0.47(-1.63%)
Oct 18, 2012 28.55 28.93 28.43 28.84 347,679 +0.32(+1.12%)
Oct 17, 2012 28.24 28.59 28.18 28.52 385,516 +0.36(+1.30%)
Oct 16, 2012 27.96 28.22 27.72 28.15 467,429 +0.36(+1.31%)
Oct 15, 2012 27.38 27.82 27.23 27.79 387,015 +0.52(+1.89%)
Oct 12, 2012 27.60 27.75 27.25 27.27 276,103 -0.42(-1.51%)
Oct 11, 2012 27.60 27.77 27.48 27.69 288,809 +0.32(+1.17%)
Oct 10, 2012 27.56 27.57 27.34 27.37 370,882 -0.18(-0.65%)
Oct 09, 2012 27.80 27.89 27.49 27.55 218,277 -0.20(-0.74%)
Oct 08, 2012 27.66 27.78 27.56 27.75 219,450 +0.06(+0.22%)
Oct 05, 2012 27.54 27.78 27.43 27.69 354,060 +0.26(+0.94%)
Oct 04, 2012 27.32 27.47 27.22 27.43 316,203 +0.20(+0.72%)
Oct 03, 2012 27.57 27.57 27.23 27.24 361,346 -0.28(-1.00%)
Oct 02, 2012 27.59 27.66 27.41 27.51 349,746 +0.03(+0.10%)
Oct 01, 2012 26.34 27.57 26.14 27.49 767,765 +0.37(+1.38%)
Sep 28, 2012 27.15 27.26 27.00 27.11 437,281 -0.07(-0.26%)
Sep 27, 2012 27.09 27.18 27.02 27.18 477,382 +0.14(+0.53%)
Sep 26, 2012 27.11 27.26 27.01 27.04 453,857 -0.03(-0.10%)
Sep 25, 2012 27.31 27.41 27.07 27.07 385,863 -0.26(-0.94%)
Sep 24, 2012 27.17 27.48 27.11 27.33 408,607 +0.04(+0.13%)
Sep 21, 2012 27.32 27.42 27.12 27.29 821,594 +0.07(+0.26%)
Sep 20, 2012 27.01 27.25 26.93 27.22 361,191 +0.18(+0.66%)
Sep 19, 2012 26.94 27.11 26.86 27.04 202,871 +0.06(+0.23%)
Sep 18, 2012 27.21 27.21 26.90 26.98 387,617 -0.22(-0.82%)
Sep 17, 2012 27.38 27.49 27.20 27.20 251,387 -0.15(-0.55%)
Sep 14, 2012 26.65 27.48 26.62 27.35 526,628 +0.73(+2.74%)
Sep 13, 2012 26.58 26.66 26.44 26.62 985,782 +0.11(+0.40%)
Sep 12, 2012 26.53 26.54 26.39 26.52 597,187 +0.13(+0.51%)
Sep 11, 2012 26.22 26.45 25.98 26.38 314,435 +0.05(+0.20%)
Sep 10, 2012 26.35 26.49 26.29 26.33 302,999 -0.04(-0.17%)
Sep 07, 2012 26.41 26.56 26.29 26.38 280,899 -0.03(-0.10%)
Sep 06, 2012 26.30 26.46 26.29 26.40 443,680 +0.22(+0.85%)
Sep 05, 2012 26.22 26.39 26.03 26.18 347,079 -0.08(-0.30%)
Sep 04, 2012 25.82 26.31 25.74 26.26 722,586 +0.40(+1.55%)
Aug 31, 2012 25.62 26.03 25.57 25.86 365,976 +0.38(+1.50%)
Aug 30, 2012 25.52 25.59 25.42 25.48 173,708 -0.12(-0.45%)
Aug 29, 2012 25.51 25.70 25.51 25.59 207,628 +0.05(+0.21%)
Aug 27, 2012 25.65 25.74 25.49 25.54 206,839 +0.01(+0.03%)
Aug 24, 2012 25.49 25.63 25.42 25.53 171,185 +0.03(+0.10%)
Aug 23, 2012 25.70 25.72 25.46 25.50 274,886 -0.15(-0.59%)
Aug 22, 2012 25.73 25.89 25.64 25.66 408,028 -0.06(-0.24%)
Aug 21, 2012 25.70 25.79 25.60 25.72 619,907 +0.11(+0.42%)
Aug 20, 2012 25.52 25.65 25.52 25.61 410,722 +0.04(+0.17%)
Aug 17, 2012 25.52 25.66 25.51 25.57 242,606 +0.09(+0.35%)
Aug 16, 2012 25.40 25.53 25.30 25.48 304,093 +0.05(+0.21%)
Aug 15, 2012 25.53 25.66 25.42 25.42 356,103 -0.08(-0.31%)
Aug 14, 2012 25.59 25.75 25.44 25.50 394,182 -0.05(-0.21%)
Aug 13, 2012 25.76 25.82 25.50 25.56 456,683 -0.23(-0.90%)
Aug 10, 2012 25.85 25.85 25.43 25.79 319,874 -0.08(-0.31%)
Aug 09, 2012 25.97 26.26 25.73 25.87 805,247 -0.14(-0.55%)
Aug 08, 2012 25.98 26.24 25.86 26.01 296,923 +0.04(+0.14%)
Aug 07, 2012 25.93 26.09 25.72 25.98 266,107 +0.11(+0.44%)
Aug 06, 2012 26.02 26.29 25.83 25.86 208,874 -0.17(-0.65%)
Aug 03, 2012 26.11 26.14 25.90 26.03 234,498 +0.20(+0.79%)
Aug 02, 2012 25.43 25.89 25.30 25.83 366,930 +0.27(+1.07%)
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.