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 (%)
Feb 29, 2008 23.97 24.58 23.70 24.22 913,360 +0.04(+0.17%)
Feb 28, 2008 24.37 24.52 23.73 24.17 544,723 -0.38(-1.53%)
Feb 27, 2008 24.46 24.93 24.34 24.55 480,116 -0.03(-0.14%)
Feb 26, 2008 23.86 24.71 23.86 24.58 702,457 +0.60(+2.51%)
Feb 25, 2008 24.01 24.16 23.51 23.98 1,461,869 +0.08(+0.35%)
Feb 22, 2008 24.79 24.79 23.63 23.90 981,453 -0.82(-3.32%)
Feb 21, 2008 24.88 25.02 24.66 24.72 1,093,799 +0.03(+0.10%)
Feb 20, 2008 23.93 24.83 23.88 24.69 768,100 +0.64(+2.68%)
Feb 19, 2008 24.37 24.49 23.77 24.05 901,164 -0.15(-0.62%)
Feb 18, 2008 24.06 24.27 23.75 24.20 0 +0.00(+0.00%)
Feb 15, 2008 24.06 24.27 23.75 24.20 728,900 +0.16(+0.66%)
Feb 14, 2008 24.46 24.66 24.04 24.04 566,365 -0.46(-1.88%)
Feb 13, 2008 24.89 25.04 24.27 24.50 673,327 -0.13(-0.54%)
Feb 12, 2008 24.30 25.15 24.21 24.63 980,990 +0.41(+1.69%)
Feb 11, 2008 24.78 24.81 24.16 24.22 786,983 -0.46(-1.86%)
Feb 08, 2008 25.01 25.21 24.37 24.68 1,208,142 -0.33(-1.34%)
Feb 07, 2008 22.81 25.37 22.81 25.02 1,899,205 +2.12(+9.24%)
Feb 06, 2008 23.36 23.48 22.73 22.90 593,135 -0.23(-0.98%)
Feb 05, 2008 23.56 23.82 23.13 23.13 552,501 -0.69(-2.92%)
Feb 04, 2008 23.68 23.93 23.54 23.82 442,668 +0.06(+0.25%)
Feb 01, 2008 23.64 24.04 23.37 23.76 603,652 +0.20(+0.85%)
Jan 31, 2008 22.59 23.87 22.59 23.56 773,120 +0.64(+2.81%)
Jan 30, 2008 23.16 23.80 22.88 22.92 672,491 -0.37(-1.58%)
Jan 29, 2008 23.37 23.43 22.88 23.29 437,651 +0.13(+0.58%)
Jan 28, 2008 22.42 23.16 22.26 23.15 568,874 +0.74(+3.28%)
Jan 25, 2008 23.14 23.19 22.24 22.42 741,461 -0.38(-1.69%)
Jan 24, 2008 23.26 23.50 22.51 22.80 1,048,355 -0.48(-2.05%)
Jan 23, 2008 22.45 23.40 22.40 23.28 1,665,237 +0.23(+1.02%)
Jan 22, 2008 22.37 23.40 22.27 23.04 1,044,172 +0.03(+0.15%)
Jan 21, 2008 23.79 24.14 22.50 23.01 0 +0.00(+0.00%)
Jan 18, 2008 23.79 24.14 22.50 23.01 1,386,094 -0.55(-2.34%)
Jan 17, 2008 24.43 24.43 23.55 23.56 864,546 -0.87(-3.56%)
Jan 16, 2008 23.94 24.73 23.86 24.43 794,990 +0.59(+2.46%)
Jan 15, 2008 23.92 24.08 23.71 23.85 564,811 -0.24(-1.01%)
Jan 14, 2008 25.20 25.20 23.98 24.09 827,617 -0.87(-3.49%)
Jan 11, 2008 24.84 25.35 24.60 24.96 852,130 +0.02(+0.07%)
Jan 10, 2008 24.33 25.26 23.92 24.94 1,287,280 +0.33(+1.33%)
Jan 09, 2008 23.75 24.68 23.54 24.62 953,270 +0.89(+3.74%)
Jan 08, 2008 24.51 24.66 23.72 23.73 782,066 -0.64(-2.61%)
Jan 07, 2008 23.94 24.62 23.89 24.37 683,605 +0.54(+2.25%)
Jan 04, 2008 24.12 24.14 23.81 23.83 601,556 -0.44(-1.79%)
Jan 03, 2008 23.87 24.36 23.85 24.27 548,691 +0.54(+2.26%)
Jan 02, 2008 24.00 24.10 23.70 23.73 688,505 -0.40(-1.66%)
Jan 01, 2008 24.05 24.35 24.01 24.13 0 +0.00(+0.00%)
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%)
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.