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 (%)
Nov 30, 2006 26.65 26.95 26.46 26.95 289,500 +0.25(+0.94%)
Nov 29, 2006 26.38 26.70 26.29 26.70 152,500 +0.35(+1.33%)
Nov 28, 2006 26.44 26.50 26.28 26.35 125,900 -0.11(-0.42%)
Nov 27, 2006 26.76 26.77 26.21 26.46 339,800 -0.29(-1.08%)
Nov 24, 2006 26.84 26.85 26.67 26.75 38,600 -0.09(-0.34%)
Nov 22, 2006 26.70 26.88 26.58 26.84 183,700 +0.29(+1.09%)
Nov 21, 2006 26.65 26.65 26.48 26.55 136,900 -0.10(-0.38%)
Nov 20, 2006 26.25 26.65 26.25 26.65 234,200 +0.35(+1.33%)
Nov 17, 2006 25.99 26.35 25.90 26.30 309,100 +0.31(+1.19%)
Nov 16, 2006 26.08 26.08 25.98 25.99 226,800 -0.08(-0.31%)
Nov 15, 2006 26.36 26.36 25.80 26.07 577,300 -0.25(-0.95%)
Nov 14, 2006 26.26 26.40 25.95 26.32 859,000 +0.07(+0.27%)
Nov 13, 2006 26.08 26.30 26.05 26.25 131,200 +0.18(+0.69%)
Nov 10, 2006 26.30 26.30 25.82 26.07 323,500 -0.18(-0.69%)
Nov 09, 2006 25.90 26.25 25.80 26.25 448,800 +0.52(+2.02%)
Nov 08, 2006 25.00 25.76 24.93 25.73 690,200 +0.64(+2.55%)
Nov 07, 2006 24.94 25.41 24.94 25.09 112,600 +0.09(+0.36%)
Nov 06, 2006 24.83 25.13 24.83 25.00 190,400 +0.16(+0.64%)
Nov 03, 2006 25.06 25.22 24.72 24.84 257,200 -0.20(-0.80%)
Nov 02, 2006 24.64 25.17 24.64 25.04 278,500 +0.38(+1.54%)
Nov 01, 2006 24.75 24.87 24.65 24.66 194,500 -0.16(-0.64%)
Oct 31, 2006 24.99 25.08 24.77 24.82 250,100 -0.15(-0.60%)
Oct 30, 2006 25.30 25.41 24.91 24.97 445,200 -0.36(-1.42%)
Oct 27, 2006 25.60 25.61 25.18 25.33 725,000 -0.77(-2.95%)
Oct 26, 2006 26.20 26.25 25.75 26.10 711,800 -0.10(-0.38%)
Oct 25, 2006 26.25 26.48 25.82 26.20 789,500 -0.10(-0.38%)
Oct 24, 2006 26.16 26.34 26.07 26.30 391,700 +0.15(+0.57%)
Oct 23, 2006 26.07 26.28 26.00 26.15 218,700 +0.03(+0.11%)
Oct 20, 2006 26.15 26.20 26.00 26.12 205,400 +0.02(+0.08%)
Oct 19, 2006 26.05 26.20 25.95 26.10 188,600 +0.06(+0.23%)
Oct 18, 2006 26.15 26.25 26.00 26.04 107,100 -0.06(-0.23%)
Oct 17, 2006 26.15 26.21 25.78 26.10 541,500 +0.01(+0.04%)
Oct 16, 2006 25.98 26.23 25.91 26.09 270,900 +0.01(+0.04%)
Oct 13, 2006 25.68 26.09 25.68 26.08 624,700 +0.40(+1.56%)
Oct 12, 2006 25.67 25.88 25.65 25.68 950,700 +0.00(+0.00%)
Oct 11, 2006 25.75 25.75 25.46 25.68 194,000 -0.07(-0.27%)
Oct 10, 2006 25.65 25.83 25.57 25.75 203,600 +0.05(+0.19%)
Oct 09, 2006 25.59 25.80 25.43 25.70 260,600 +0.10(+0.39%)
Oct 06, 2006 25.60 25.79 25.45 25.60 462,300 +0.03(+0.12%)
Oct 05, 2006 25.72 25.80 25.47 25.57 384,700 +0.00(+0.00%)
Oct 04, 2006 25.60 25.70 25.48 25.57 206,700 -0.05(-0.20%)
Oct 03, 2006 25.64 25.85 25.53 25.62 379,700 -0.12(-0.47%)
Oct 02, 2006 25.83 25.83 25.47 25.74 272,100 -0.09(-0.35%)
Sep 29, 2006 25.75 25.98 25.75 25.83 543,200 +0.13(+0.51%)
Sep 28, 2006 25.83 26.00 25.63 25.70 159,200 -0.10(-0.39%)
Sep 27, 2006 25.75 26.12 25.75 25.80 334,800 +0.04(+0.16%)
Sep 26, 2006 25.50 25.78 25.36 25.76 296,500 +0.18(+0.70%)
Sep 25, 2006 25.29 25.61 25.25 25.58 195,100 +0.39(+1.55%)
Sep 22, 2006 25.29 25.37 25.06 25.19 121,400 -0.10(-0.40%)
Sep 21, 2006 25.40 25.60 25.29 25.29 331,400 -0.01(-0.04%)
Sep 20, 2006 24.65 25.50 24.65 25.30 380,600 +0.65(+2.64%)
Sep 19, 2006 24.44 24.69 24.44 24.65 323,400 +0.22(+0.90%)
Sep 18, 2006 24.56 24.71 24.34 24.43 329,300 -0.06(-0.24%)
Sep 15, 2006 24.41 24.75 24.35 24.49 142,100 +0.12(+0.49%)
Sep 14, 2006 24.33 24.44 24.10 24.37 248,000 -0.02(-0.08%)
Sep 13, 2006 24.18 24.45 24.18 24.39 198,100 +0.11(+0.45%)
Sep 12, 2006 24.25 24.34 24.10 24.28 313,100 -0.05(-0.21%)
Sep 11, 2006 24.06 24.60 23.77 24.33 724,900 +0.12(+0.50%)
Sep 08, 2006 24.21 24.29 24.00 24.21 353,100 -0.06(-0.25%)
Sep 07, 2006 24.40 24.40 23.83 24.27 391,300 -0.23(-0.94%)
Sep 06, 2006 24.41 24.55 24.38 24.50 231,100 -0.01(-0.04%)
Sep 05, 2006 24.70 24.79 24.40 24.51 154,900 -0.22(-0.89%)
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.