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, 2005 21.14 21.30 20.76 20.94 593,135 -0.23(-1.07%)
Nov 29, 2005 21.04 21.41 21.03 21.17 171,260 +0.18(+0.88%)
Nov 28, 2005 21.25 21.34 20.54 20.99 813,395 -0.22(-1.03%)
Nov 25, 2005 21.68 21.68 20.75 21.20 1,143,008 -0.48(-2.20%)
Nov 23, 2005 21.34 21.96 21.34 21.68 1,546,837 +0.28(+1.33%)
Nov 22, 2005 21.46 21.50 21.30 21.40 438,129 +0.06(+0.27%)
Nov 21, 2005 21.42 21.61 21.09 21.34 467,409 -0.08(-0.39%)
Nov 18, 2005 21.45 21.52 21.22 21.42 856,658 -0.03(-0.12%)
Nov 17, 2005 21.50 21.59 21.34 21.45 762,722 -0.03(-0.12%)
Nov 16, 2005 21.96 22.05 21.42 21.47 754,117 -0.49(-2.25%)
Nov 15, 2005 22.34 22.58 21.88 21.96 336,544 -0.44(-1.94%)
Nov 14, 2005 22.54 22.58 22.26 22.40 542,104 -0.03(-0.11%)
Nov 11, 2005 22.22 22.55 22.22 22.42 870,043 +0.21(+0.94%)
Nov 10, 2005 22.22 22.30 22.18 22.22 895,738 +0.00(+0.00%)
Nov 09, 2005 22.22 22.26 21.92 22.22 570,069 -0.06(-0.26%)
Nov 08, 2005 21.92 22.34 21.76 22.27 599,708 +0.27(+1.22%)
Nov 07, 2005 21.55 22.02 21.55 22.01 813,873 +0.50(+2.33%)
Nov 04, 2005 21.17 21.50 21.02 21.50 277,744 +0.33(+1.58%)
Nov 03, 2005 21.42 21.43 20.86 21.17 590,984 -0.25(-1.17%)
Nov 02, 2005 20.82 21.44 20.78 21.42 1,112,532 +0.66(+3.18%)
Nov 01, 2005 20.28 20.86 20.22 20.76 498,004 +0.52(+2.56%)
Oct 31, 2005 20.05 20.34 19.84 20.24 435,978 +0.28(+1.38%)
Oct 28, 2005 19.58 20.01 19.09 19.96 491,789 +0.37(+1.88%)
Oct 27, 2005 19.82 19.83 19.16 19.60 640,940 -0.06(-0.30%)
Oct 26, 2005 19.76 20.00 19.30 19.66 464,182 -0.18(-0.93%)
Oct 25, 2005 19.87 19.88 19.20 19.84 663,288 -0.20(-1.00%)
Oct 24, 2005 19.42 20.17 19.41 20.04 786,983 +0.63(+3.23%)
Oct 21, 2005 18.91 19.57 18.83 19.41 466,692 +0.50(+2.66%)
Oct 20, 2005 18.87 18.98 18.70 18.91 275,593 +0.04(+0.22%)
Oct 19, 2005 18.69 19.04 18.33 18.87 381,958 +0.18(+0.94%)
Oct 18, 2005 19.16 19.19 18.41 18.69 736,071 -0.49(-2.57%)
Oct 17, 2005 19.69 19.71 19.04 19.19 582,618 -0.44(-2.22%)
Oct 14, 2005 19.40 19.62 19.33 19.62 252,766 +0.38(+1.96%)
Oct 13, 2005 19.29 19.29 19.04 19.25 223,367 +0.18(+0.97%)
Oct 12, 2005 19.05 19.16 18.78 19.06 753,161 -0.02(-0.09%)
Oct 11, 2005 19.16 19.41 18.87 19.08 515,453 -0.17(-0.87%)
Oct 10, 2005 20.08 20.08 19.21 19.25 750,890 -0.04(-0.22%)
Oct 07, 2005 19.50 19.63 19.16 19.29 815,785 -0.08(-0.43%)
Oct 06, 2005 19.33 19.87 19.33 19.37 1,820,638 +0.12(+0.61%)
Oct 05, 2005 19.58 19.75 18.90 19.25 5,021,515 -0.38(-1.96%)
Oct 04, 2005 21.24 21.29 19.11 19.64 2,143,558 -1.62(-7.63%)
Oct 03, 2005 24.73 24.73 21.25 21.26 2,420,347 -3.46(-14.01%)
Sep 30, 2005 24.77 25.02 24.52 24.73 220,618 -0.08(-0.34%)
Sep 29, 2005 24.43 24.93 24.38 24.81 169,467 +0.29(+1.19%)
Sep 28, 2005 24.93 24.94 24.47 24.52 1,160,815 -0.71(-2.82%)
Sep 27, 2005 25.10 25.23 25.01 25.23 418,290 +0.13(+0.50%)
Sep 26, 2005 25.02 25.12 24.64 25.10 265,196 +0.33(+1.35%)
Sep 23, 2005 24.77 24.89 23.60 24.77 498,004 +0.96(+4.04%)
Sep 22, 2005 23.34 23.85 22.80 23.81 378,732 +0.33(+1.43%)
Sep 21, 2005 24.01 24.01 23.18 23.47 451,992 -0.54(-2.26%)
Sep 20, 2005 23.97 24.27 23.76 24.01 122,618 +0.10(+0.42%)
Sep 19, 2005 24.89 24.93 23.85 23.91 382,436 -1.02(-4.09%)
Sep 16, 2005 24.22 24.93 24.06 24.93 547,243 +0.71(+2.94%)
Sep 15, 2005 24.14 24.27 23.98 24.22 222,530 -0.06(-0.24%)
Sep 14, 2005 24.48 24.48 24.01 24.28 432,153 -0.20(-0.82%)
Sep 13, 2005 24.27 25.01 24.10 24.48 553,935 +0.29(+1.21%)
Sep 12, 2005 23.35 24.43 23.35 24.19 401,558 +0.85(+3.62%)
Sep 09, 2005 21.96 23.60 21.96 23.34 1,390,397 +1.40(+6.37%)
Sep 08, 2005 21.92 22.37 21.79 21.95 297,225 +0.11(+0.50%)
Sep 07, 2005 22.68 22.78 21.43 21.84 326,385 -0.75(-3.33%)
Sep 06, 2005 22.26 22.76 22.25 22.59 378,612 +0.25(+1.12%)
Sep 02, 2005 22.60 22.67 22.21 22.34 315,510 -0.26(-1.15%)
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.