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 (%)
Mar 31, 2010 28.59 28.98 28.39 28.84 1,232,284 +0.24(+0.84%)
Mar 30, 2010 28.79 29.03 28.35 28.60 1,136,635 -0.27(-0.94%)
Mar 29, 2010 28.44 28.87 28.21 28.87 979,752 +0.50(+1.76%)
Mar 26, 2010 28.06 28.37 27.92 28.37 854,547 +0.35(+1.25%)
Mar 25, 2010 28.62 28.63 28.00 28.02 866,867 -0.55(-1.93%)
Mar 24, 2010 28.03 28.74 27.99 28.57 748,522 +0.54(+1.93%)
Mar 23, 2010 28.06 28.08 27.59 28.03 576,595 -0.02(-0.07%)
Mar 22, 2010 27.98 28.40 27.93 28.05 500,032 -0.11(-0.39%)
Mar 19, 2010 28.09 28.29 27.88 28.16 787,789 +0.01(+0.04%)
Mar 18, 2010 28.10 28.37 27.96 28.15 546,202 +0.09(+0.32%)
Mar 17, 2010 27.67 28.19 27.56 28.06 841,947 +0.51(+1.85%)
Mar 16, 2010 27.44 27.63 27.34 27.55 476,223 +0.09(+0.33%)
Mar 15, 2010 27.38 27.54 27.23 27.46 548,573 +0.06(+0.22%)
Mar 12, 2010 27.57 27.80 27.35 27.40 853,920 -0.15(-0.54%)
Mar 11, 2010 27.57 27.79 27.50 27.55 677,684 -0.25(-0.90%)
Mar 10, 2010 27.89 28.02 27.57 27.80 573,499 -0.14(-0.50%)
Mar 09, 2010 28.04 28.17 27.50 27.94 653,005 -0.20(-0.71%)
Mar 08, 2010 27.96 28.23 27.95 28.14 1,252,105 +0.24(+0.86%)
Mar 05, 2010 28.40 28.46 27.80 27.90 595,064 -0.47(-1.66%)
Mar 04, 2010 28.66 28.71 28.35 28.37 406,513 -0.22(-0.77%)
Mar 03, 2010 28.44 28.65 28.38 28.59 366,841 +0.13(+0.46%)
Mar 02, 2010 28.66 28.66 28.27 28.46 309,043 -0.11(-0.39%)
Mar 01, 2010 28.34 28.57 27.94 28.57 468,480 +0.31(+1.10%)
Feb 26, 2010 28.53 28.76 28.16 28.26 305,637 -0.33(-1.15%)
Feb 25, 2010 28.06 28.64 27.89 28.59 542,109 +0.31(+1.10%)
Feb 24, 2010 28.14 28.32 27.91 28.28 358,153 +0.14(+0.50%)
Feb 23, 2010 28.47 28.71 28.11 28.14 346,321 -0.33(-1.16%)
Feb 22, 2010 28.50 28.54 28.34 28.47 304,261 +0.13(+0.46%)
Feb 19, 2010 28.07 28.49 27.96 28.34 404,562 +0.22(+0.78%)
Feb 18, 2010 27.75 28.40 27.74 28.12 506,174 +0.22(+0.79%)
Feb 17, 2010 27.97 27.99 27.83 27.90 631,673 +0.04(+0.14%)
Feb 16, 2010 27.85 27.95 27.56 27.86 550,971 -0.09(-0.32%)
Feb 12, 2010 27.83 27.95 27.95 27.95 854,100 +0.02(+0.07%)
Feb 11, 2010 28.06 28.15 27.68 27.93 698,874 -0.06(-0.21%)
Feb 10, 2010 27.19 28.07 27.01 27.99 1,309,509 +1.26(+4.71%)
Feb 09, 2010 26.84 27.33 26.60 26.73 570,673 +0.09(+0.34%)
Feb 08, 2010 27.05 27.12 26.62 26.64 465,732 -0.32(-1.19%)
Feb 05, 2010 26.67 27.03 26.55 26.96 523,691 +0.29(+1.09%)
Feb 04, 2010 27.22 27.50 26.67 26.67 485,083 -0.73(-2.66%)
Feb 03, 2010 27.21 27.46 27.00 27.40 415,296 +0.13(+0.48%)
Feb 02, 2010 26.96 27.32 26.89 27.27 428,261 +0.35(+1.30%)
Feb 01, 2010 26.68 26.94 26.50 26.92 550,266 +0.29(+1.09%)
Jan 29, 2010 26.59 27.08 26.56 26.63 705,385 +0.13(+0.49%)
Jan 28, 2010 27.17 27.17 26.30 26.50 711,071 -0.67(-2.47%)
Jan 27, 2010 27.11 27.25 26.91 27.17 628,387 +0.12(+0.44%)
Jan 26, 2010 27.27 27.79 27.04 27.05 303,441 -0.26(-0.95%)
Jan 25, 2010 27.60 27.60 27.18 27.31 605,846 +0.04(+0.15%)
Jan 22, 2010 27.61 27.72 27.24 27.27 634,369 -0.29(-1.05%)
Jan 21, 2010 27.35 27.90 27.35 27.56 1,048,395 +0.23(+0.84%)
Jan 20, 2010 26.88 27.45 26.88 27.33 787,382 +0.24(+0.89%)
Jan 19, 2010 26.96 27.26 26.89 27.09 516,106 +0.27(+1.01%)
Jan 15, 2010 27.20 26.82 26.82 26.82 403,200 -0.36(-1.32%)
Jan 14, 2010 27.17 27.25 26.90 27.18 504,374 +0.01(+0.04%)
Jan 13, 2010 26.98 27.36 26.98 27.17 496,077 +0.18(+0.67%)
Jan 12, 2010 27.10 27.44 26.92 26.99 390,088 -0.30(-1.10%)
Jan 11, 2010 27.30 27.41 27.14 27.29 426,612 -0.01(-0.04%)
Jan 08, 2010 27.16 27.35 27.01 27.30 768,783 -0.07(-0.26%)
Jan 07, 2010 26.91 27.54 26.91 27.37 1,103,826 +0.32(+1.18%)
Jan 06, 2010 25.75 27.38 25.75 27.05 1,608,947 +1.41(+5.50%)
Jan 05, 2010 25.55 25.65 25.42 25.64 374,608 -0.04(-0.16%)
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.