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, 2011 23.27 23.83 23.22 23.68 825,732 +0.35(+1.51%)
Mar 30, 2011 23.17 23.34 23.00 23.33 501,602 +0.19(+0.82%)
Mar 29, 2011 22.87 23.20 22.85 23.14 586,341 +0.28(+1.20%)
Mar 28, 2011 23.16 23.24 22.86 22.86 474,021 -0.29(-1.26%)
Mar 25, 2011 22.82 23.28 22.77 23.16 764,350 +0.38(+1.66%)
Mar 24, 2011 22.91 23.08 22.73 22.78 733,157 -0.13(-0.56%)
Mar 23, 2011 22.76 23.01 22.67 22.91 1,168,935 +0.09(+0.38%)
Mar 22, 2011 23.01 23.16 22.81 22.82 722,980 -0.21(-0.93%)
Mar 21, 2011 23.10 23.17 22.98 23.04 1,447,094 +0.17(+0.75%)
Mar 18, 2011 22.65 22.89 22.56 22.86 1,096,563 +0.38(+1.68%)
Mar 17, 2011 22.76 22.84 22.22 22.49 1,157,074 -0.10(-0.46%)
Mar 16, 2011 22.99 23.15 22.58 22.59 2,206,247 -0.43(-1.87%)
Mar 15, 2011 22.90 23.11 22.90 23.02 1,585,134 -0.05(-0.22%)
Mar 14, 2011 23.49 23.49 22.56 23.07 3,078,925 -0.64(-2.72%)
Mar 11, 2011 23.98 24.06 23.43 23.71 2,667,654 -1.03(-4.17%)
Mar 10, 2011 25.00 25.09 24.62 24.75 941,296 -0.40(-1.61%)
Mar 09, 2011 24.85 25.19 24.85 25.15 778,911 +0.22(+0.90%)
Mar 08, 2011 24.76 25.12 24.76 24.93 780,624 +0.10(+0.42%)
Mar 07, 2011 24.90 25.02 24.71 24.82 808,262 -0.03(-0.14%)
Mar 04, 2011 25.04 25.04 24.56 24.86 1,053,962 -0.15(-0.58%)
Mar 03, 2011 25.26 25.38 24.93 25.00 1,507,593 -0.03(-0.14%)
Mar 02, 2011 25.27 25.54 25.02 25.04 2,585,019 -0.20(-0.78%)
Mar 01, 2011 25.46 25.51 25.17 25.23 990,730 -0.15(-0.61%)
Feb 28, 2011 25.28 25.58 25.20 25.39 1,108,372 +0.21(+0.85%)
Feb 25, 2011 25.05 25.26 25.05 25.17 913,967 +0.12(+0.48%)
Feb 24, 2011 25.10 25.19 24.85 25.05 1,435,390 -0.03(-0.14%)
Feb 23, 2011 25.15 25.21 24.95 25.09 1,416,076 -0.09(-0.38%)
Feb 22, 2011 25.29 25.52 25.03 25.18 1,840,576 -0.43(-1.68%)
Feb 18, 2011 25.58 25.72 25.37 25.61 827,813 -0.03(-0.10%)
Feb 17, 2011 25.39 25.75 25.31 25.64 794,628 +0.14(+0.54%)
Feb 16, 2011 25.45 25.73 25.30 25.50 903,698 +0.21(+0.82%)
Feb 15, 2011 25.36 25.49 25.24 25.30 554,684 +0.05(+0.20%)
Feb 14, 2011 25.39 25.47 25.13 25.24 928,473 -0.21(-0.81%)
Feb 11, 2011 25.29 25.57 25.13 25.45 1,310,021 +0.12(+0.47%)
Feb 10, 2011 25.51 25.56 25.18 25.33 2,036,632 -0.23(-0.90%)
Feb 09, 2011 25.75 25.77 25.55 25.56 1,145,035 -0.22(-0.86%)
Feb 08, 2011 26.99 26.99 25.69 25.78 1,643,780 -0.50(-1.89%)
Feb 07, 2011 25.94 26.30 25.86 26.28 939,243 +0.32(+1.22%)
Feb 04, 2011 26.01 26.21 25.95 25.96 960,772 -0.01(-0.03%)
Feb 03, 2011 25.64 26.07 25.64 25.97 693,878 +0.27(+1.06%)
Feb 02, 2011 25.78 25.94 25.67 25.70 982,879 -0.16(-0.63%)
Feb 01, 2011 25.79 25.95 25.79 25.86 957,236 +0.17(+0.67%)
Jan 31, 2011 25.66 25.94 25.51 25.69 893,030 +0.03(+0.10%)
Jan 28, 2011 26.04 26.10 25.63 25.66 1,090,178 -0.34(-1.31%)
Jan 27, 2011 25.68 26.09 25.65 26.00 1,229,353 +0.29(+1.13%)
Jan 26, 2011 25.71 25.80 25.51 25.71 2,139,054 +0.03(+0.13%)
Jan 25, 2011 25.68 25.82 25.43 25.68 17,669,364 +0.04(+0.17%)
Jan 24, 2011 25.55 25.68 25.52 25.64 2,475,610 +0.06(+0.23%)
Jan 21, 2011 25.77 25.82 25.37 25.58 3,419,754 +0.68(+2.75%)
Jan 20, 2011 24.87 25.08 24.81 24.89 863,859 -0.05(-0.21%)
Jan 19, 2011 25.07 25.16 24.80 24.94 930,186 -0.13(-0.51%)
Jan 18, 2011 25.15 25.22 25.04 25.07 695,022 -0.06(-0.24%)
Jan 14, 2011 24.87 25.24 24.79 25.13 1,390,071 +0.53(+2.15%)
Jan 13, 2011 24.54 24.65 24.44 24.60 483,877 +0.13(+0.52%)
Jan 12, 2011 24.50 24.75 24.43 24.47 577,286 +0.08(+0.32%)
Jan 11, 2011 24.35 24.49 24.25 24.40 2,469,989 +0.12(+0.49%)
Jan 10, 2011 24.40 24.60 24.26 24.28 1,054,220 -0.18(-0.73%)
Jan 07, 2011 24.47 24.60 24.24 24.46 602,313 -0.07(-0.28%)
Jan 06, 2011 24.59 24.67 24.46 24.53 779,729 -0.05(-0.21%)
Jan 05, 2011 24.63 24.72 24.52 24.58 742,580 -0.02(-0.07%)
Jan 04, 2011 24.64 24.73 24.48 24.59 411,676 -0.03(-0.14%)
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.