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 20.36 20.39 19.87 20.29 1,844,191 -0.07(-0.33%)
Dec 30, 2008 19.20 20.47 19.07 20.36 949,985 +1.30(+6.80%)
Dec 29, 2008 19.31 19.57 18.63 19.06 571,256 -0.21(-1.09%)
Dec 26, 2008 19.02 19.35 18.78 19.27 356,162 +0.36(+1.90%)
Dec 24, 2008 18.84 18.94 18.57 18.91 252,772 +0.19(+1.03%)
Dec 23, 2008 19.03 19.30 18.40 18.72 660,155 -0.06(-0.31%)
Dec 22, 2008 19.03 19.03 18.30 18.78 835,458 -0.08(-0.44%)
Dec 19, 2008 19.19 19.55 18.70 18.86 1,826,044 -0.05(-0.27%)
Dec 18, 2008 18.25 19.36 18.25 18.91 1,652,893 +0.79(+4.34%)
Dec 17, 2008 17.71 18.35 17.61 18.12 1,329,541 +0.19(+1.07%)
Dec 16, 2008 16.48 17.96 16.14 17.93 1,256,064 +1.69(+10.41%)
Dec 15, 2008 16.94 16.94 15.95 16.24 1,072,841 -0.64(-3.77%)
Dec 12, 2008 15.86 16.94 15.81 16.88 1,161,358 +0.69(+4.24%)
Dec 11, 2008 17.04 17.29 16.10 16.19 1,368,150 -1.10(-6.39%)
Dec 10, 2008 17.50 17.63 16.86 17.30 1,488,518 +0.03(+0.15%)
Dec 09, 2008 18.20 18.57 17.17 17.27 1,574,485 -1.26(-6.82%)
Dec 08, 2008 18.21 18.89 17.58 18.53 1,564,171 +0.57(+3.17%)
Dec 05, 2008 15.61 17.99 15.39 17.96 2,080,625 +2.11(+13.30%)
Dec 04, 2008 16.09 16.46 15.20 15.86 1,639,239 +0.00(+0.00%)
Dec 03, 2008 15.06 15.95 14.53 15.86 1,404,467 +0.69(+4.52%)
Dec 02, 2008 14.37 15.20 13.88 15.17 1,265,844 +1.06(+7.53%)
Dec 01, 2008 14.94 15.33 13.97 14.11 1,542,105 -1.31(-8.52%)
Nov 28, 2008 15.30 15.48 15.14 15.42 370,082 -0.08(-0.54%)
Nov 26, 2008 13.97 15.55 13.96 15.50 2,348,491 +1.14(+7.92%)
Nov 25, 2008 12.55 15.31 11.63 14.37 1,687,416 +0.72(+5.27%)
Nov 24, 2008 12.69 13.89 11.92 13.65 1,950,322 +1.66(+13.82%)
Nov 21, 2008 12.59 12.59 11.32 11.99 3,363,145 -0.10(-0.83%)
Nov 20, 2008 13.45 13.45 11.92 12.09 2,357,317 -1.36(-10.08%)
Nov 19, 2008 16.30 16.33 13.39 13.45 2,530,627 -2.95(-17.97%)
Nov 18, 2008 16.43 16.73 15.73 16.39 985,580 +0.04(+0.26%)
Nov 17, 2008 16.14 16.74 16.00 16.35 783,555 +0.08(+0.46%)
Nov 14, 2008 17.15 17.34 16.12 16.27 927,402 -1.06(-6.13%)
Nov 13, 2008 15.63 17.45 15.10 17.34 1,361,942 +1.82(+11.70%)
Nov 12, 2008 15.97 16.41 15.47 15.52 826,597 -0.83(-5.07%)
Nov 11, 2008 16.53 16.73 16.10 16.35 777,460 -0.43(-2.54%)
Nov 10, 2008 17.51 17.60 16.61 16.78 651,500 -0.49(-2.81%)
Nov 07, 2008 17.07 17.60 16.59 17.26 985,291 +0.36(+2.13%)
Nov 06, 2008 17.94 18.27 16.82 16.90 1,502,425 -1.34(-7.34%)
Nov 05, 2008 18.08 18.60 18.01 18.24 1,273,377 -0.23(-1.27%)
Nov 04, 2008 18.90 19.05 18.15 18.48 836,894 -0.06(-0.32%)
Nov 03, 2008 19.06 19.37 18.40 18.53 646,404 -0.68(-3.53%)
Oct 31, 2008 18.63 19.29 18.36 19.21 1,482,945 +0.33(+1.73%)
Oct 30, 2008 18.53 19.19 18.12 18.89 861,483 +0.31(+1.67%)
Oct 29, 2008 17.23 19.33 16.52 18.58 1,610,819 +1.26(+7.30%)
Oct 28, 2008 17.14 17.44 15.70 17.31 1,101,388 +1.11(+6.87%)
Oct 27, 2008 17.33 17.33 16.13 16.20 967,597 -0.84(-4.91%)
Oct 24, 2008 15.81 17.45 15.52 17.04 898,240 +0.00(+0.00%)
Oct 23, 2008 16.38 17.14 16.10 17.04 1,041,281 +0.74(+4.57%)
Oct 22, 2008 16.52 17.24 16.00 16.29 830,504 -0.77(-4.51%)
Oct 21, 2008 17.12 17.64 16.69 17.06 654,508 -0.45(-2.58%)
Oct 20, 2008 16.40 17.59 15.89 17.51 697,641 +1.30(+8.00%)
Oct 17, 2008 16.48 17.38 16.21 16.22 1,024,671 -0.84(-4.91%)
Oct 16, 2008 16.57 17.14 14.94 17.05 1,223,703 +0.59(+3.61%)
Oct 15, 2008 17.57 17.88 16.23 16.46 829,801 -1.76(-9.65%)
Oct 14, 2008 18.83 19.08 17.70 18.22 1,417,642 +0.05(+0.28%)
Oct 13, 2008 18.05 18.17 15.53 18.17 1,061,257 +1.64(+9.92%)
Oct 10, 2008 14.22 16.53 13.39 16.53 1,762,846 +1.56(+10.46%)
Oct 09, 2008 17.64 17.64 14.96 14.96 1,328,646 -2.25(-13.08%)
Oct 08, 2008 17.15 19.04 16.82 17.21 892,838 -0.20(-1.15%)
Oct 07, 2008 20.27 20.92 17.39 17.41 783,062 -2.84(-14.01%)
Oct 06, 2008 20.52 21.08 19.62 20.25 1,008,863 -0.32(-1.55%)
Oct 03, 2008 21.55 22.45 20.53 20.57 798,795 -0.08(-0.40%)
Oct 02, 2008 22.51 22.65 20.48 20.65 963,387 -2.11(-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.