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 18.28 18.50 18.09 18.43 309,663 -0.10(-0.54%)
Nov 26, 2008 16.70 18.59 16.68 18.53 1,965,075 +1.36(+7.92%)
Nov 25, 2008 15.00 18.30 13.90 17.17 1,411,928 +0.86(+5.27%)
Nov 24, 2008 15.16 16.60 14.24 16.31 1,631,912 +1.98(+13.82%)
Nov 21, 2008 15.05 15.05 13.53 14.33 2,814,076 -0.12(-0.83%)
Nov 20, 2008 16.07 16.08 14.24 14.45 1,972,460 -1.62(-10.08%)
Nov 19, 2008 19.48 19.52 16.00 16.07 2,117,476 -3.52(-17.97%)
Nov 18, 2008 19.63 20.00 18.80 19.59 824,674 +0.05(+0.26%)
Nov 17, 2008 19.29 20.01 19.12 19.54 655,632 +0.09(+0.46%)
Nov 14, 2008 20.50 20.72 19.26 19.45 775,994 -1.27(-6.13%)
Nov 13, 2008 18.68 20.85 18.05 20.72 1,139,591 +2.17(+11.70%)
Nov 12, 2008 19.09 19.61 18.49 18.55 691,647 -0.99(-5.07%)
Nov 11, 2008 19.76 20.00 19.24 19.54 650,532 -0.51(-2.54%)
Nov 10, 2008 20.93 21.03 19.85 20.05 545,136 -0.58(-2.81%)
Nov 07, 2008 20.40 21.03 19.83 20.63 824,432 +0.43(+2.13%)
Nov 06, 2008 21.44 21.84 20.10 20.20 1,257,139 -1.60(-7.34%)
Nov 05, 2008 21.61 22.23 21.52 21.80 1,065,485 -0.28(-1.27%)
Nov 04, 2008 22.59 22.77 21.69 22.08 700,263 -0.07(-0.32%)
Nov 03, 2008 22.78 23.15 21.99 22.15 540,872 -0.81(-3.53%)
Oct 31, 2008 22.26 23.05 21.94 22.96 1,240,839 +0.39(+1.73%)
Oct 30, 2008 22.14 22.94 21.65 22.57 720,837 +0.37(+1.67%)
Oct 29, 2008 20.59 23.10 19.74 22.20 1,347,836 +1.51(+7.30%)
Oct 28, 2008 20.48 20.84 18.76 20.69 921,575 +1.33(+6.87%)
Oct 27, 2008 20.71 20.71 19.28 19.36 809,627 -1.00(-4.91%)
Oct 24, 2008 18.89 20.86 18.55 20.36 751,593 +0.00(+0.00%)
Oct 23, 2008 19.57 20.48 19.24 20.36 871,281 +0.89(+4.57%)
Oct 22, 2008 19.74 20.60 19.12 19.47 694,916 -0.92(-4.51%)
Oct 21, 2008 20.46 21.08 19.95 20.39 547,653 -0.54(-2.58%)
Oct 20, 2008 19.60 21.02 18.99 20.93 583,744 +1.55(+8.00%)
Oct 17, 2008 19.69 20.77 19.37 19.38 857,383 -1.00(-4.91%)
Oct 16, 2008 19.80 20.48 17.85 20.38 1,023,921 +0.71(+3.61%)
Oct 15, 2008 21.00 21.37 19.40 19.67 694,328 -2.10(-9.65%)
Oct 14, 2008 22.50 22.80 21.15 21.77 1,186,197 +0.06(+0.28%)
Oct 13, 2008 21.57 21.71 18.56 21.71 887,996 +1.96(+9.92%)
Oct 10, 2008 17.00 19.75 16.00 19.75 1,475,043 +1.87(+10.46%)
Oct 09, 2008 21.08 21.08 17.88 17.88 1,111,731 -2.69(-13.08%)
Oct 08, 2008 20.50 22.75 20.10 20.57 747,073 -0.24(-1.15%)
Oct 07, 2008 24.23 25.00 20.78 20.81 655,219 -3.39(-14.01%)
Oct 06, 2008 24.52 25.19 23.45 24.20 844,156 -0.38(-1.55%)
Oct 03, 2008 25.75 26.83 24.54 24.58 668,384 -0.10(-0.41%)
Oct 02, 2008 26.90 27.07 24.48 24.68 806,104 -2.52(-9.26%)
Oct 01, 2008 27.22 27.49 24.98 27.20 1,110,541 -0.30(-1.09%)
Sep 30, 2008 25.00 28.04 24.70 27.50 1,288,310 +3.16(+12.98%)
Sep 29, 2008 27.00 27.00 24.05 24.34 723,488 -1.46(-5.66%)
Sep 26, 2008 25.01 26.44 24.99 25.80 0 -0.23(-0.88%)
Sep 25, 2008 26.49 26.68 25.80 26.03 545,052 -0.17(-0.65%)
Sep 24, 2008 27.24 27.34 26.07 26.20 1,219,245 +0.09(+0.34%)
Sep 23, 2008 25.34 26.74 25.34 26.11 875,896 +0.57(+2.23%)
Sep 22, 2008 25.70 26.24 25.19 25.54 545,291 -0.36(-1.39%)
Sep 19, 2008 26.80 32.42 24.60 25.90 0 +0.45(+1.77%)
Sep 18, 2008 25.74 25.83 23.87 25.45 1,511,263 +0.29(+1.15%)
Sep 17, 2008 26.39 27.63 25.15 25.16 995,946 -2.12(-7.77%)
Sep 16, 2008 25.26 27.33 25.26 27.28 931,623 +1.08(+4.12%)
Sep 15, 2008 25.94 27.51 25.94 26.20 825,184 -0.50(-1.87%)
Sep 12, 2008 27.46 27.93 26.52 26.70 815,476 -1.29(-4.61%)
Sep 11, 2008 26.91 28.15 26.91 27.99 653,261 -0.06(-0.21%)
Sep 10, 2008 27.48 28.17 27.03 28.05 686,124 +0.79(+2.90%)
Sep 09, 2008 27.89 28.40 27.25 27.26 759,241 -0.81(-2.89%)
Sep 08, 2008 29.00 29.00 27.35 28.07 995,860 +0.67(+2.45%)
Sep 05, 2008 26.90 27.42 26.90 27.40 0 +0.38(+1.41%)
Sep 04, 2008 27.00 27.49 27.00 27.02 857,359 -0.47(-1.71%)
Sep 03, 2008 26.59 27.55 26.53 27.49 651,061 +0.77(+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.