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 28, 2008 15.30 15.48 15.14 15.42 370,082 -0.08(-0.54%)
Nov 26, 2008 13.97 15.55 13.96 15.50 2,348,491 +1.14(+7.92%)
Nov 25, 2008 12.55 15.31 11.63 14.37 1,687,416 +0.72(+5.27%)
Nov 24, 2008 12.69 13.89 11.92 13.65 1,950,322 +1.66(+13.82%)
Nov 21, 2008 12.59 12.59 11.32 11.99 3,363,145 -0.10(-0.83%)
Nov 20, 2008 13.45 13.45 11.92 12.09 2,357,317 -1.36(-10.08%)
Nov 19, 2008 16.30 16.33 13.39 13.45 2,530,627 -2.95(-17.97%)
Nov 18, 2008 16.43 16.73 15.73 16.39 985,580 +0.04(+0.26%)
Nov 17, 2008 16.14 16.74 16.00 16.35 783,555 +0.08(+0.46%)
Nov 14, 2008 17.15 17.34 16.12 16.27 927,402 -1.06(-6.13%)
Nov 13, 2008 15.63 17.45 15.10 17.34 1,361,942 +1.82(+11.70%)
Nov 12, 2008 15.97 16.41 15.47 15.52 826,597 -0.83(-5.07%)
Nov 11, 2008 16.53 16.73 16.10 16.35 777,460 -0.43(-2.54%)
Nov 10, 2008 17.51 17.60 16.61 16.78 651,500 -0.49(-2.81%)
Nov 07, 2008 17.07 17.60 16.59 17.26 985,291 +0.36(+2.13%)
Nov 06, 2008 17.94 18.27 16.82 16.90 1,502,425 -1.34(-7.34%)
Nov 05, 2008 18.08 18.60 18.01 18.24 1,273,377 -0.23(-1.27%)
Nov 04, 2008 18.90 19.05 18.15 18.48 836,894 -0.06(-0.32%)
Nov 03, 2008 19.06 19.37 18.40 18.53 646,404 -0.68(-3.53%)
Oct 31, 2008 18.63 19.29 18.36 19.21 1,482,945 +0.33(+1.73%)
Oct 30, 2008 18.53 19.19 18.12 18.89 861,483 +0.31(+1.67%)
Oct 29, 2008 17.23 19.33 16.52 18.58 1,610,819 +1.26(+7.30%)
Oct 28, 2008 17.14 17.44 15.70 17.31 1,101,388 +1.11(+6.87%)
Oct 27, 2008 17.33 17.33 16.13 16.20 967,597 -0.84(-4.91%)
Oct 24, 2008 15.81 17.45 15.52 17.04 898,240 +0.00(+0.00%)
Oct 23, 2008 16.38 17.14 16.10 17.04 1,041,281 +0.74(+4.57%)
Oct 22, 2008 16.52 17.24 16.00 16.29 830,504 -0.77(-4.51%)
Oct 21, 2008 17.12 17.64 16.69 17.06 654,508 -0.45(-2.58%)
Oct 20, 2008 16.40 17.59 15.89 17.51 697,641 +1.30(+8.00%)
Oct 17, 2008 16.48 17.38 16.21 16.22 1,024,671 -0.84(-4.91%)
Oct 16, 2008 16.57 17.14 14.94 17.05 1,223,703 +0.59(+3.61%)
Oct 15, 2008 17.57 17.88 16.23 16.46 829,801 -1.76(-9.65%)
Oct 14, 2008 18.83 19.08 17.70 18.22 1,417,642 +0.05(+0.28%)
Oct 13, 2008 18.05 18.17 15.53 18.17 1,061,257 +1.64(+9.92%)
Oct 10, 2008 14.22 16.53 13.39 16.53 1,762,846 +1.56(+10.46%)
Oct 09, 2008 17.64 17.64 14.96 14.96 1,328,646 -2.25(-13.08%)
Oct 08, 2008 17.15 19.04 16.82 17.21 892,838 -0.20(-1.15%)
Oct 07, 2008 20.27 20.92 17.39 17.41 783,062 -2.84(-14.01%)
Oct 06, 2008 20.52 21.08 19.62 20.25 1,008,863 -0.32(-1.55%)
Oct 03, 2008 21.55 22.45 20.53 20.57 798,795 -0.08(-0.40%)
Oct 02, 2008 22.51 22.65 20.48 20.65 963,387 -2.11(-9.26%)
Oct 01, 2008 22.78 23.00 20.90 22.76 1,327,224 -0.25(-1.09%)
Sep 30, 2008 20.92 23.46 20.67 23.01 1,539,678 +2.64(+12.98%)
Sep 29, 2008 22.59 22.59 20.12 20.37 864,651 -1.22(-5.66%)
Sep 26, 2008 20.93 22.12 20.91 21.59 0 -0.19(-0.88%)
Sep 25, 2008 22.17 22.32 21.59 21.78 651,399 -0.14(-0.65%)
Sep 24, 2008 22.79 22.88 21.81 21.92 1,457,138 +0.08(+0.34%)
Sep 23, 2008 21.20 22.37 21.20 21.85 1,046,796 +0.48(+2.23%)
Sep 22, 2008 21.50 21.96 21.08 21.37 651,685 -0.30(-1.39%)
Sep 19, 2008 22.42 27.13 20.58 21.67 0 +0.38(+1.77%)
Sep 18, 2008 21.54 21.61 19.97 21.30 1,806,133 +0.24(+1.15%)
Sep 17, 2008 22.08 23.12 21.04 21.05 1,190,270 -1.77(-7.77%)
Sep 16, 2008 21.14 22.87 21.14 22.83 1,113,396 +0.90(+4.12%)
Sep 15, 2008 21.70 23.02 21.70 21.92 986,189 -0.42(-1.87%)
Sep 12, 2008 22.98 23.37 22.19 22.34 974,587 -1.08(-4.61%)
Sep 11, 2008 22.52 23.55 22.52 23.42 780,722 -0.05(-0.21%)
Sep 10, 2008 22.99 23.57 22.62 23.47 819,997 +0.66(+2.90%)
Sep 09, 2008 23.34 23.76 22.80 22.81 907,380 -0.68(-2.89%)
Sep 08, 2008 24.27 24.27 22.88 23.49 1,190,167 +0.56(+2.45%)
Sep 05, 2008 22.51 22.94 22.51 22.93 0 +0.32(+1.41%)
Sep 04, 2008 22.59 23.00 22.59 22.61 1,024,642 -0.39(-1.71%)
Sep 03, 2008 22.25 23.05 22.20 23.00 778,092 +0.64(+2.88%)
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.