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 (%)
Dec 31, 2008 24.33 24.37 23.75 24.25 1,543,108 -0.08(-0.33%)
Dec 30, 2008 22.95 24.46 22.79 24.33 794,890 +1.55(+6.80%)
Dec 29, 2008 23.08 23.39 22.26 22.78 477,993 -0.25(-1.09%)
Dec 26, 2008 22.73 23.12 22.45 23.03 298,015 +0.43(+1.90%)
Dec 24, 2008 22.52 22.64 22.19 22.60 211,505 +0.23(+1.03%)
Dec 23, 2008 22.74 23.07 21.99 22.37 552,378 -0.07(-0.31%)
Dec 22, 2008 22.74 22.74 21.87 22.44 699,061 -0.10(-0.44%)
Dec 19, 2008 22.93 23.37 22.35 22.54 1,527,923 -0.06(-0.27%)
Dec 18, 2008 21.81 23.14 21.81 22.60 1,383,041 +0.94(+4.34%)
Dec 17, 2008 21.16 21.93 21.05 21.66 1,112,480 +0.23(+1.07%)
Dec 16, 2008 19.69 21.47 19.29 21.43 1,050,999 +2.02(+10.41%)
Dec 15, 2008 20.24 20.25 19.06 19.41 897,689 -0.76(-3.77%)
Dec 12, 2008 18.95 20.24 18.89 20.17 971,754 +0.82(+4.24%)
Dec 11, 2008 20.37 20.66 19.24 19.35 1,144,785 -1.32(-6.39%)
Dec 10, 2008 20.91 21.07 20.15 20.67 1,245,502 +0.03(+0.15%)
Dec 09, 2008 21.75 22.19 20.52 20.64 1,317,434 -1.51(-6.82%)
Dec 08, 2008 21.76 22.57 21.01 22.15 1,308,804 +0.68(+3.17%)
Dec 05, 2008 18.65 21.50 18.39 21.47 1,740,941 +2.52(+13.30%)
Dec 04, 2008 19.23 19.67 18.16 18.95 1,371,616 +0.00(+0.00%)
Dec 03, 2008 18.00 19.06 17.37 18.95 1,175,173 +0.82(+4.52%)
Dec 02, 2008 17.17 18.16 16.59 18.13 1,059,182 +1.27(+7.53%)
Dec 01, 2008 17.85 18.32 16.70 16.86 1,290,340 -1.57(-8.52%)
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%)
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.