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 (%)
Apr 30, 2008 26.37 26.47 25.60 25.99 711,290 -0.26(-0.99%)
Apr 29, 2008 26.33 26.50 26.18 26.25 550,516 +0.08(+0.31%)
Apr 28, 2008 26.15 26.28 25.84 26.17 776,888 +0.07(+0.27%)
Apr 25, 2008 26.24 26.37 25.83 26.10 779,570 -0.05(-0.19%)
Apr 24, 2008 26.34 26.45 26.01 26.15 1,064,287 -0.18(-0.68%)
Apr 23, 2008 26.82 26.82 26.16 26.33 634,851 -0.38(-1.42%)
Apr 22, 2008 27.18 27.18 26.51 26.71 864,153 -0.59(-2.16%)
Apr 21, 2008 27.12 27.51 26.97 27.30 490,358 -0.07(-0.26%)
Apr 18, 2008 27.50 27.62 27.18 27.37 557,708 +0.23(+0.85%)
Apr 17, 2008 26.66 27.38 26.66 27.14 682,753 +0.34(+1.27%)
Apr 16, 2008 26.46 27.00 26.36 26.80 867,171 +0.53(+2.02%)
Apr 15, 2008 26.10 26.50 25.88 26.27 635,476 +0.29(+1.12%)
Apr 14, 2008 26.07 26.16 25.57 25.98 754,929 -0.11(-0.42%)
Apr 11, 2008 26.32 26.68 26.05 26.09 490,400 -0.51(-1.92%)
Apr 10, 2008 26.85 26.94 26.52 26.60 477,195 -0.17(-0.64%)
Apr 09, 2008 26.99 27.50 26.76 26.77 597,000 -0.27(-1.00%)
Apr 08, 2008 27.17 27.43 26.91 27.04 526,600 -0.13(-0.48%)
Apr 07, 2008 27.02 27.44 26.98 27.17 487,745 +0.25(+0.93%)
Apr 04, 2008 26.96 27.30 26.55 26.92 536,000 -0.07(-0.26%)
Apr 03, 2008 26.81 27.39 26.74 26.99 876,080 +0.05(+0.19%)
Apr 02, 2008 26.99 27.20 26.64 26.94 683,800 +0.03(+0.11%)
Apr 01, 2008 26.90 27.17 26.39 26.91 875,758 +0.53(+2.01%)
Mar 31, 2008 25.98 26.64 25.60 26.38 574,600 +0.60(+2.33%)
Mar 28, 2008 26.10 26.26 25.75 25.78 527,956 -0.24(-0.92%)
Mar 27, 2008 26.39 26.49 25.86 26.02 496,000 -0.31(-1.18%)
Mar 26, 2008 25.89 26.66 25.56 26.33 633,200 +0.25(+0.96%)
Mar 25, 2008 26.95 26.95 25.88 26.08 594,500 +0.01(+0.04%)
Mar 24, 2008 26.17 26.33 25.88 26.07 640,300 +0.07(+0.27%)
Mar 21, 2008 24.43 26.08 24.43 26.00 1,989,235 +0.00(+0.00%)
Mar 20, 2008 24.43 26.08 24.43 26.00 1,989,235 +0.33(+1.29%)
Mar 19, 2008 26.58 26.69 25.67 25.67 1,371,810 -0.83(-3.13%)
Mar 18, 2008 26.72 27.14 25.83 26.50 1,599,054 +0.48(+1.84%)
Mar 17, 2008 26.01 26.79 25.70 26.02 1,602,100 -0.77(-2.87%)
Mar 14, 2008 27.72 27.82 26.57 26.79 1,054,100 -0.81(-2.93%)
Mar 13, 2008 27.33 27.83 27.23 27.60 715,935 -0.10(-0.36%)
Mar 12, 2008 28.37 28.37 27.64 27.70 653,000 -0.55(-1.95%)
Mar 11, 2008 28.11 28.41 27.43 28.25 690,300 +1.05(+3.86%)
Mar 10, 2008 27.87 28.03 27.16 27.20 722,925 -0.63(-2.26%)
Mar 07, 2008 27.01 28.09 27.01 27.83 754,200 +0.58(+2.13%)
Mar 06, 2008 27.63 27.80 27.21 27.25 839,867 -0.59(-2.12%)
Mar 05, 2008 28.13 28.13 27.35 27.84 616,418 -0.03(-0.11%)
Mar 04, 2008 27.82 28.03 27.45 27.87 740,200 +0.03(+0.11%)
Mar 03, 2008 29.01 29.01 27.47 27.84 1,170,775 -1.10(-3.80%)
Feb 29, 2008 28.65 29.38 28.32 28.94 764,245 +0.05(+0.17%)
Feb 28, 2008 29.12 29.30 28.36 28.89 455,792 -0.45(-1.53%)
Feb 27, 2008 29.23 29.80 29.09 29.34 401,732 -0.04(-0.14%)
Feb 26, 2008 28.51 29.53 28.51 29.38 587,774 +0.72(+2.51%)
Feb 25, 2008 28.69 28.88 28.10 28.66 1,223,204 +0.10(+0.35%)
Feb 22, 2008 29.63 29.63 28.24 28.56 821,221 -0.98(-3.32%)
Feb 21, 2008 29.73 29.90 29.47 29.54 915,225 +0.03(+0.10%)
Feb 20, 2008 28.60 29.67 28.54 29.51 642,700 +0.77(+2.68%)
Feb 19, 2008 29.13 29.27 28.41 28.74 754,040 -0.18(-0.62%)
Feb 18, 2008 28.76 29.00 28.39 28.92 0 +0.00(+0.00%)
Feb 15, 2008 28.76 29.00 28.39 28.92 609,900 +0.19(+0.66%)
Feb 14, 2008 29.23 29.47 28.73 28.73 473,900 -0.55(-1.88%)
Feb 13, 2008 29.75 29.93 29.00 29.28 563,400 -0.16(-0.54%)
Feb 12, 2008 29.04 30.06 28.93 29.44 820,833 +0.49(+1.69%)
Feb 11, 2008 29.62 29.65 28.88 28.95 658,500 -0.55(-1.86%)
Feb 08, 2008 29.89 30.13 29.13 29.50 1,010,900 -0.40(-1.34%)
Feb 07, 2008 27.26 30.32 27.26 29.90 1,589,140 +2.53(+9.24%)
Feb 06, 2008 27.92 28.06 27.17 27.37 496,300 -0.27(-0.98%)
Feb 05, 2008 28.16 28.47 27.64 27.64 462,300 -0.83(-2.92%)
Feb 04, 2008 28.30 28.60 28.13 28.47 370,398 +0.07(+0.25%)
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.