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, 2007 29.10 29.34 28.51 28.80 834,100 -0.10(-0.35%)
Nov 29, 2007 28.69 29.07 28.48 28.90 552,200 +0.12(+0.42%)
Nov 28, 2007 28.72 28.90 28.36 28.78 983,105 +0.32(+1.12%)
Nov 27, 2007 28.42 28.75 28.12 28.46 514,163 +0.17(+0.60%)
Nov 26, 2007 28.81 28.91 28.18 28.29 693,454 -0.54(-1.87%)
Nov 23, 2007 28.03 28.96 28.03 28.83 413,000 +0.90(+3.22%)
Nov 21, 2007 28.26 28.33 27.67 27.93 550,100 -0.40(-1.41%)
Nov 20, 2007 28.07 28.39 27.66 28.33 706,300 +0.46(+1.65%)
Nov 19, 2007 27.96 28.11 27.50 27.87 725,700 -0.42(-1.48%)
Nov 16, 2007 28.30 28.39 27.72 28.29 1,373,000 +0.11(+0.39%)
Nov 15, 2007 28.14 28.38 27.81 28.18 957,900 +0.05(+0.18%)
Nov 14, 2007 27.65 28.30 27.63 28.13 1,487,200 +0.56(+2.03%)
Nov 13, 2007 27.06 27.57 26.94 27.57 568,400 +0.82(+3.07%)
Nov 12, 2007 26.77 27.36 26.67 26.75 631,302 -0.10(-0.37%)
Nov 09, 2007 26.22 27.27 25.90 26.85 852,600 +0.19(+0.71%)
Nov 08, 2007 26.16 26.72 25.81 26.66 714,711 +0.54(+2.07%)
Nov 07, 2007 26.89 26.89 26.12 26.12 910,400 -0.76(-2.83%)
Nov 06, 2007 27.12 27.17 26.58 26.88 687,000 -0.01(-0.04%)
Nov 05, 2007 26.74 27.16 26.51 26.89 856,775 -0.41(-1.50%)
Nov 02, 2007 27.20 27.82 26.70 27.30 1,068,000 +0.48(+1.79%)
Nov 01, 2007 26.99 27.37 26.67 26.82 965,300 -0.54(-1.97%)
Oct 31, 2007 27.50 27.92 27.02 27.36 713,000 +0.05(+0.18%)
Oct 30, 2007 27.30 27.55 27.13 27.31 656,900 -0.09(-0.33%)
Oct 29, 2007 27.83 27.95 27.33 27.40 420,900 -0.40(-1.44%)
Oct 26, 2007 27.43 27.93 26.91 27.80 530,900 +0.86(+3.19%)
Oct 25, 2007 27.34 27.57 26.58 26.94 1,026,500 -0.49(-1.79%)
Oct 24, 2007 27.77 27.93 26.95 27.43 767,200 -0.54(-1.93%)
Oct 23, 2007 28.39 28.63 27.89 27.97 611,500 -0.10(-0.36%)
Oct 22, 2007 26.84 28.19 26.84 28.07 874,700 +0.98(+3.62%)
Oct 19, 2007 28.19 28.30 27.05 27.09 919,000 -1.00(-3.56%)
Oct 18, 2007 28.42 28.43 28.00 28.09 484,700 -0.44(-1.54%)
Oct 17, 2007 29.22 29.43 28.00 28.53 706,900 -0.15(-0.52%)
Oct 16, 2007 28.72 28.87 28.11 28.68 587,400 +0.34(+1.20%)
Oct 15, 2007 28.54 28.89 28.00 28.34 681,200 -0.28(-0.98%)
Oct 12, 2007 28.55 28.96 28.27 28.62 929,800 +0.15(+0.53%)
Oct 11, 2007 29.06 29.28 28.05 28.47 1,127,300 -0.50(-1.73%)
Oct 10, 2007 29.01 29.24 28.53 28.97 852,000 -0.72(-2.43%)
Oct 09, 2007 29.76 29.81 29.36 29.69 643,300 +0.04(+0.13%)
Oct 08, 2007 29.84 29.96 29.30 29.65 410,900 -0.36(-1.20%)
Oct 05, 2007 29.25 30.28 29.25 30.01 947,300 +0.79(+2.70%)
Oct 04, 2007 29.00 29.52 28.95 29.22 990,900 +0.45(+1.56%)
Oct 03, 2007 28.73 29.07 28.61 28.77 669,100 -0.18(-0.62%)
Oct 02, 2007 28.10 29.04 28.08 28.95 809,700 +0.15(+0.52%)
Oct 01, 2007 27.91 28.86 27.91 28.80 890,200 +0.89(+3.19%)
Sep 28, 2007 27.75 28.13 27.66 27.91 583,700 +0.25(+0.90%)
Sep 27, 2007 27.44 27.93 27.31 27.66 489,900 +0.39(+1.43%)
Sep 26, 2007 27.05 27.69 26.78 27.27 484,300 +0.47(+1.75%)
Sep 25, 2007 26.71 26.93 26.20 26.80 612,800 -0.14(-0.52%)
Sep 24, 2007 27.33 27.48 26.67 26.94 388,000 -0.45(-1.64%)
Sep 21, 2007 27.50 27.81 27.29 27.39 726,900 +0.04(+0.15%)
Sep 20, 2007 27.49 27.50 27.10 27.35 303,700 -0.13(-0.47%)
Sep 19, 2007 26.74 27.53 26.74 27.48 895,500 +0.78(+2.92%)
Sep 18, 2007 25.85 26.94 25.85 26.70 528,800 +0.85(+3.29%)
Sep 17, 2007 26.14 26.21 25.68 25.85 269,300 -0.31(-1.19%)
Sep 14, 2007 26.15 26.26 25.75 26.16 178,400 +0.01(+0.04%)
Sep 13, 2007 25.92 26.40 25.65 26.15 283,500 +0.32(+1.24%)
Sep 12, 2007 25.94 26.18 25.65 25.83 591,300 -0.16(-0.62%)
Sep 11, 2007 25.61 26.15 25.60 25.99 854,000 +0.38(+1.48%)
Sep 10, 2007 24.74 25.75 24.45 25.61 1,243,500 +0.96(+3.89%)
Sep 07, 2007 24.83 24.90 24.50 24.65 345,000 -0.24(-0.96%)
Sep 06, 2007 25.28 25.46 24.76 24.89 415,800 -0.39(-1.54%)
Sep 05, 2007 25.96 25.96 25.10 25.28 468,500 -0.19(-0.75%)
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.