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, 2007 24.05 24.35 24.01 24.13 480,675 -0.13(-0.52%)
Dec 28, 2007 24.68 24.90 24.23 24.26 274,350 -0.43(-1.73%)
Dec 27, 2007 24.97 25.07 24.59 24.68 475,416 -0.28(-1.11%)
Dec 26, 2007 24.59 25.00 24.43 24.96 445,777 +0.24(+0.98%)
Dec 24, 2007 24.79 24.92 24.55 24.72 516,767 +0.07(+0.27%)
Dec 21, 2007 24.52 24.67 24.21 24.65 1,494,491 +0.17(+0.68%)
Dec 20, 2007 24.98 24.98 24.18 24.48 747,788 -0.25(-1.01%)
Dec 19, 2007 24.70 24.91 24.63 24.73 1,137,737 +0.08(+0.34%)
Dec 18, 2007 24.73 24.83 24.37 24.65 607,238 +0.14(+0.58%)
Dec 17, 2007 24.32 24.77 24.27 24.51 607,032 -0.01(-0.03%)
Dec 14, 2007 24.61 24.82 24.37 24.52 548,677 -0.42(-1.68%)
Dec 13, 2007 24.73 24.98 24.47 24.93 412,586 -0.06(-0.23%)
Dec 12, 2007 25.43 25.77 24.65 24.99 583,455 -0.07(-0.27%)
Dec 11, 2007 25.37 25.45 24.83 25.06 773,000 -0.31(-1.22%)
Dec 10, 2007 25.52 25.52 25.17 25.37 440,662 +0.13(+0.53%)
Dec 07, 2007 25.39 25.50 25.08 25.24 861,220 -0.15(-0.59%)
Dec 06, 2007 25.02 25.39 24.96 25.39 637,186 +0.33(+1.34%)
Dec 05, 2007 24.59 25.14 24.37 25.05 1,024,930 +0.78(+3.21%)
Dec 04, 2007 23.96 24.41 23.83 24.27 809,690 +0.11(+0.45%)
Dec 03, 2007 23.87 24.43 23.67 24.16 554,975 +0.07(+0.28%)
Nov 30, 2007 24.35 24.55 23.86 24.10 996,845 -0.08(-0.35%)
Nov 29, 2007 24.01 24.32 23.83 24.18 659,942 +0.10(+0.42%)
Nov 28, 2007 24.03 24.18 23.73 24.08 1,174,923 +0.27(+1.12%)
Nov 27, 2007 23.78 24.06 23.53 23.81 614,484 +0.14(+0.60%)
Nov 26, 2007 24.11 24.19 23.58 23.67 828,757 -0.45(-1.87%)
Nov 23, 2007 23.45 24.23 23.45 24.12 493,582 +0.75(+3.22%)
Nov 21, 2007 23.65 23.70 23.15 23.37 657,432 -0.33(-1.41%)
Nov 20, 2007 23.49 23.75 23.14 23.70 844,109 +0.38(+1.65%)
Nov 19, 2007 23.40 23.52 23.01 23.32 867,295 -0.35(-1.48%)
Nov 16, 2007 23.68 23.75 23.19 23.67 1,640,893 +0.09(+0.39%)
Nov 15, 2007 23.55 23.75 23.27 23.58 1,144,800 +0.04(+0.18%)
Nov 14, 2007 23.14 23.68 23.12 23.54 1,777,375 +0.47(+2.03%)
Nov 13, 2007 22.64 23.07 22.54 23.07 679,303 +0.69(+3.07%)
Nov 12, 2007 22.40 22.89 22.32 22.38 754,478 -0.08(-0.37%)
Nov 09, 2007 21.94 22.82 21.67 22.47 1,018,955 +0.16(+0.71%)
Nov 08, 2007 21.89 22.36 21.60 22.31 854,162 +0.45(+2.07%)
Nov 07, 2007 22.50 22.50 21.86 21.86 1,088,032 -0.64(-2.83%)
Nov 06, 2007 22.69 22.73 22.24 22.49 821,044 -0.01(-0.04%)
Nov 05, 2007 22.37 22.73 22.18 22.50 1,023,944 -0.34(-1.50%)
Nov 02, 2007 22.76 23.28 22.34 22.84 1,276,383 +0.40(+1.79%)
Nov 01, 2007 22.58 22.90 22.32 22.44 1,153,644 -0.45(-1.97%)
Oct 31, 2007 23.01 23.36 22.61 22.89 852,117 +0.04(+0.18%)
Oct 30, 2007 22.84 23.05 22.70 22.85 785,071 -0.08(-0.33%)
Oct 29, 2007 23.29 23.39 22.87 22.93 503,024 -0.33(-1.44%)
Oct 26, 2007 22.95 23.37 22.52 23.26 634,486 +0.72(+3.19%)
Oct 25, 2007 22.88 23.07 22.24 22.54 1,226,785 -0.41(-1.79%)
Oct 24, 2007 23.24 23.37 22.55 22.95 916,892 -0.45(-1.93%)
Oct 23, 2007 23.75 23.96 23.34 23.40 730,812 -0.08(-0.36%)
Oct 22, 2007 22.46 23.59 22.46 23.49 1,045,367 +0.82(+3.62%)
Oct 19, 2007 23.59 23.68 22.63 22.67 1,098,310 -0.84(-3.56%)
Oct 18, 2007 23.78 23.79 23.43 23.50 579,272 -0.37(-1.54%)
Oct 17, 2007 24.45 24.63 23.43 23.87 844,826 -0.13(-0.52%)
Oct 16, 2007 24.03 24.16 23.52 24.00 702,010 +0.28(+1.20%)
Oct 15, 2007 23.88 24.17 23.43 23.71 814,112 -0.23(-0.98%)
Oct 12, 2007 23.89 24.23 23.65 23.95 1,111,218 +0.13(+0.53%)
Oct 11, 2007 24.32 24.50 23.47 23.82 1,347,253 -0.42(-1.73%)
Oct 10, 2007 24.27 24.47 23.87 24.24 1,018,238 -0.60(-2.43%)
Oct 09, 2007 24.90 24.94 24.57 24.84 768,817 +0.03(+0.14%)
Oct 08, 2007 24.97 25.07 24.52 24.81 491,072 -0.30(-1.20%)
Oct 05, 2007 24.47 25.34 24.47 25.11 1,132,132 +0.66(+2.70%)
Oct 04, 2007 24.27 24.70 24.22 24.45 1,184,239 +0.38(+1.56%)
Oct 03, 2007 24.04 24.32 23.94 24.07 799,651 -0.15(-0.62%)
Oct 02, 2007 23.51 24.30 23.50 24.22 967,684 +0.13(+0.52%)
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.