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, 2010 28.64 28.89 28.55 28.62 341,106 -0.04(-0.14%)
Dec 30, 2010 28.74 28.82 28.61 28.66 918,469 -0.06(-0.21%)
Dec 29, 2010 28.90 28.92 28.72 28.72 427,327 -0.17(-0.59%)
Dec 28, 2010 28.99 29.09 28.82 28.89 504,863 +0.02(+0.07%)
Dec 27, 2010 28.72 29.01 28.66 28.87 439,219 +0.02(+0.07%)
Dec 23, 2010 29.03 29.04 28.75 28.85 397,449 -0.20(-0.69%)
Dec 22, 2010 28.90 29.08 28.79 29.05 301,856 +0.13(+0.45%)
Dec 21, 2010 28.92 29.01 28.83 28.92 269,174 +0.00(+0.00%)
Dec 20, 2010 28.88 28.98 28.76 28.92 500,118 -0.03(-0.10%)
Dec 17, 2010 29.22 29.26 28.82 28.95 933,447 -0.31(-1.06%)
Dec 16, 2010 28.94 29.40 28.91 29.26 1,078,509 +0.36(+1.25%)
Dec 15, 2010 29.30 29.44 28.90 28.90 650,175 -0.45(-1.53%)
Dec 14, 2010 29.38 29.50 29.30 29.35 302,993 -0.01(-0.03%)
Dec 13, 2010 29.57 29.72 29.32 29.36 427,968 -0.15(-0.51%)
Dec 10, 2010 29.30 29.60 29.18 29.51 507,480 +0.21(+0.72%)
Dec 09, 2010 29.48 29.66 29.24 29.30 1,062,512 +0.02(+0.07%)
Dec 08, 2010 28.74 29.37 28.61 29.28 1,048,387 +0.52(+1.81%)
Dec 07, 2010 29.18 29.20 28.70 28.76 1,029,782 -0.17(-0.59%)
Dec 06, 2010 29.13 29.32 28.90 28.93 819,726 -0.19(-0.65%)
Dec 03, 2010 29.22 29.23 28.87 29.12 606,482 -0.23(-0.78%)
Dec 02, 2010 29.05 29.37 28.94 29.35 572,978 +0.30(+1.03%)
Dec 01, 2010 29.06 29.35 28.86 29.05 1,064,664 +0.15(+0.52%)
Nov 30, 2010 28.99 29.08 28.74 28.90 1,449,202 -0.33(-1.13%)
Nov 29, 2010 29.12 29.32 28.91 29.23 804,207 +0.01(+0.03%)
Nov 26, 2010 29.40 29.46 28.91 29.22 508,788 -0.35(-1.18%)
Nov 24, 2010 29.22 29.57 29.57 29.57 415,181 +0.38(+1.30%)
Nov 23, 2010 29.07 29.46 28.92 29.19 655,059 -0.12(-0.41%)
Nov 22, 2010 29.21 29.49 29.05 29.31 388,965 -0.04(-0.14%)
Nov 19, 2010 29.20 29.40 29.09 29.35 636,382 +0.12(+0.41%)
Nov 18, 2010 29.07 29.25 28.94 29.23 336,661 +0.40(+1.39%)
Nov 17, 2010 28.71 28.91 28.41 28.83 607,507 +0.11(+0.38%)
Nov 16, 2010 28.89 28.96 28.52 28.72 827,433 -0.38(-1.31%)
Nov 15, 2010 29.16 29.41 29.04 29.10 388,616 +0.02(+0.07%)
Nov 12, 2010 29.50 29.59 29.06 29.08 699,995 -0.55(-1.86%)
Nov 11, 2010 29.70 29.92 28.96 29.63 932,191 +0.55(+1.89%)
Nov 10, 2010 28.60 29.13 28.59 29.08 665,564 +0.44(+1.54%)
Nov 09, 2010 29.06 29.19 28.63 28.64 1,354,201 -0.55(-1.88%)
Nov 08, 2010 29.08 29.41 28.85 29.19 464,422 +0.11(+0.38%)
Nov 05, 2010 28.97 29.21 28.97 29.08 902,168 +0.04(+0.14%)
Nov 04, 2010 28.57 29.10 28.45 29.04 1,097,484 +0.29(+1.01%)
Nov 03, 2010 28.75 28.96 28.50 28.75 797,982 +0.05(+0.17%)
Nov 02, 2010 28.34 28.76 28.33 28.70 752,869 +0.49(+1.74%)
Nov 01, 2010 28.37 28.45 28.00 28.21 947,509 -0.16(-0.56%)
Oct 29, 2010 28.32 28.60 28.04 28.37 1,130,160 -0.20(-0.70%)
Oct 28, 2010 31.02 31.02 28.21 28.57 3,160,487 -2.92(-9.27%)
Oct 27, 2010 31.25 31.60 31.14 31.49 558,737 +0.27(+0.86%)
Oct 25, 2010 31.36 31.50 31.22 31.22 261,391 +0.04(+0.13%)
Oct 22, 2010 31.20 31.40 31.06 31.18 160,356 +0.03(+0.10%)
Oct 21, 2010 31.09 31.25 30.84 31.15 483,369 +0.05(+0.16%)
Oct 20, 2010 30.79 31.15 30.79 31.10 593,235 +0.44(+1.44%)
Oct 19, 2010 30.98 31.16 30.61 30.66 696,341 -0.50(-1.60%)
Oct 18, 2010 31.14 31.29 30.97 31.16 313,069 +0.07(+0.23%)
Oct 15, 2010 31.27 31.60 31.08 31.09 695,418 -0.12(-0.38%)
Oct 14, 2010 30.70 31.39 30.64 31.21 761,475 +0.51(+1.66%)
Oct 13, 2010 30.84 30.90 30.51 30.70 626,208 +0.02(+0.07%)
Oct 12, 2010 30.50 30.70 30.45 30.68 658,328 +0.18(+0.59%)
Oct 11, 2010 30.37 30.58 30.26 30.50 287,917 +0.08(+0.26%)
Oct 08, 2010 30.42 30.48 30.13 30.42 348,676 +0.19(+0.63%)
Oct 07, 2010 30.14 30.42 30.11 30.23 450,561 +0.22(+0.73%)
Oct 06, 2010 30.14 30.14 29.93 30.01 317,165 -0.22(-0.73%)
Oct 05, 2010 29.97 30.30 29.54 30.23 797,216 +0.49(+1.65%)
Oct 04, 2010 29.72 29.83 29.42 29.74 459,203 -0.38(-1.26%)
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.