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, 2012 28.58 28.70 28.32 28.32 405,595 -0.37(-1.29%)
Apr 27, 2012 29.07 29.18 28.62 28.69 444,070 -0.35(-1.21%)
Apr 26, 2012 28.60 29.10 28.36 29.04 530,793 +0.72(+2.54%)
Apr 25, 2012 27.81 28.34 27.27 28.32 419,787 +0.72(+2.61%)
Apr 24, 2012 27.71 27.94 27.60 27.60 307,805 -0.03(-0.11%)
Apr 23, 2012 27.70 27.70 27.39 27.63 274,703 -0.38(-1.36%)
Apr 20, 2012 27.91 28.20 27.91 28.01 173,099 +0.16(+0.57%)
Apr 19, 2012 27.66 28.02 27.66 27.85 211,468 +0.26(+0.94%)
Apr 18, 2012 27.72 27.72 27.46 27.59 248,175 -0.25(-0.90%)
Apr 17, 2012 27.92 28.00 27.71 27.84 193,800 +0.10(+0.36%)
Apr 16, 2012 27.59 27.79 27.48 27.74 278,468 +0.29(+1.06%)
Apr 13, 2012 27.84 28.01 27.45 27.45 265,765 -0.54(-1.93%)
Apr 12, 2012 27.65 27.99 27.56 27.99 174,172 +0.30(+1.08%)
Apr 11, 2012 27.58 27.77 27.46 27.69 229,056 +0.32(+1.17%)
Apr 10, 2012 27.76 27.76 27.35 27.37 318,223 -0.46(-1.65%)
Apr 09, 2012 27.76 27.96 27.65 27.83 267,651 -0.20(-0.71%)
Apr 05, 2012 28.02 28.21 27.90 28.03 240,449 -0.08(-0.28%)
Apr 04, 2012 27.86 28.35 27.82 28.11 384,786 +0.03(+0.11%)
Apr 03, 2012 28.20 28.41 27.85 28.08 495,677 -0.09(-0.32%)
Apr 02, 2012 27.90 28.43 27.85 28.17 455,832 +0.23(+0.82%)
Mar 30, 2012 28.31 28.42 27.93 27.94 437,554 -0.20(-0.71%)
Mar 29, 2012 28.22 28.44 28.00 28.14 290,077 -0.26(-0.92%)
Mar 28, 2012 28.21 28.53 28.16 28.40 271,632 +0.14(+0.50%)
Mar 27, 2012 28.25 28.39 28.22 28.26 184,219 -0.01(-0.04%)
Mar 26, 2012 27.83 28.27 27.81 28.27 334,374 +0.69(+2.50%)
Mar 23, 2012 27.28 27.61 27.21 27.58 144,845 +0.38(+1.40%)
Mar 22, 2012 27.52 27.62 27.17 27.20 394,301 -0.47(-1.70%)
Mar 21, 2012 28.05 28.10 27.63 27.67 221,447 -0.40(-1.43%)
Mar 20, 2012 27.74 28.32 27.70 28.07 223,370 +0.16(+0.57%)
Mar 19, 2012 27.86 28.21 27.85 27.91 277,166 +0.10(+0.36%)
Mar 16, 2012 28.25 28.34 27.80 27.81 385,657 -0.41(-1.45%)
Mar 15, 2012 28.27 28.28 27.98 28.22 290,476 -0.03(-0.11%)
Mar 14, 2012 28.25 28.50 28.14 28.25 481,161 +0.11(+0.39%)
Mar 13, 2012 27.52 28.18 27.42 28.14 517,832 +0.72(+2.63%)
Mar 12, 2012 27.05 27.58 27.05 27.42 233,428 +0.30(+1.11%)
Mar 09, 2012 26.72 27.32 26.69 27.12 338,197 +0.36(+1.35%)
Mar 08, 2012 26.94 27.06 26.64 26.76 479,507 -0.12(-0.45%)
Mar 07, 2012 26.81 26.96 26.56 26.88 195,025 +0.13(+0.49%)
Mar 06, 2012 27.08 27.23 26.70 26.75 301,919 -0.51(-1.87%)
Mar 05, 2012 26.79 27.34 26.77 27.26 347,773 +0.38(+1.41%)
Mar 02, 2012 26.87 27.10 26.78 26.88 402,503 +0.04(+0.15%)
Mar 01, 2012 26.66 26.98 26.60 26.84 681,843 +0.31(+1.17%)
Feb 29, 2012 26.98 27.21 26.46 26.53 552,515 -0.37(-1.38%)
Feb 28, 2012 27.17 27.25 26.78 26.90 312,217 -0.29(-1.07%)
Feb 27, 2012 27.30 27.43 27.04 27.19 400,866 -0.24(-0.87%)
Feb 24, 2012 27.51 27.74 27.34 27.43 231,912 -0.12(-0.44%)
Feb 23, 2012 27.48 27.77 27.47 27.55 215,112 +0.07(+0.25%)
Feb 22, 2012 27.85 28.16 27.41 27.48 406,116 -0.51(-1.82%)
Feb 21, 2012 27.80 28.03 27.57 27.99 368,645 +0.20(+0.72%)
Feb 17, 2012 27.62 28.02 27.62 27.79 332,515 +0.28(+1.02%)
Feb 16, 2012 27.34 27.60 27.28 27.51 506,851 +0.17(+0.62%)
Feb 15, 2012 27.77 27.94 27.32 27.34 538,324 -0.41(-1.48%)
Feb 14, 2012 28.03 28.19 27.61 27.75 417,270 -0.39(-1.39%)
Feb 13, 2012 28.53 28.64 27.93 28.14 730,122 -0.19(-0.67%)
Feb 10, 2012 28.30 28.59 28.15 28.33 517,464 -0.19(-0.67%)
Feb 09, 2012 28.24 28.54 28.04 28.52 478,846 +0.28(+0.99%)
Feb 08, 2012 28.18 28.39 28.06 28.24 493,095 +0.14(+0.50%)
Feb 07, 2012 27.25 28.27 26.50 28.10 707,030 +0.49(+1.77%)
Feb 06, 2012 27.64 27.77 27.36 27.61 241,820 -0.18(-0.65%)
Feb 03, 2012 27.60 27.80 27.40 27.79 503,972 +0.42(+1.53%)
Feb 02, 2012 27.41 27.48 27.22 27.37 226,965 +0.06(+0.22%)
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.