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 (%)
Jun 30, 2005 27.60 27.65 27.25 27.56 431,600 -0.48(-1.71%)
Jun 29, 2005 27.62 28.28 27.62 28.04 122,200 +0.42(+1.52%)
Jun 28, 2005 26.90 27.70 26.83 27.62 190,500 +0.72(+2.68%)
Jun 27, 2005 26.75 26.90 26.57 26.90 52,200 +0.10(+0.37%)
Jun 24, 2005 26.60 26.80 26.41 26.80 126,600 +0.30(+1.13%)
Jun 23, 2005 26.35 26.62 26.35 26.50 109,400 +0.15(+0.57%)
Jun 22, 2005 26.28 26.46 26.26 26.35 114,500 +0.02(+0.08%)
Jun 21, 2005 26.40 26.40 26.16 26.33 79,100 -0.17(-0.64%)
Jun 20, 2005 26.42 26.55 26.42 26.50 41,500 +0.04(+0.15%)
Jun 17, 2005 26.54 26.88 26.46 26.46 112,700 +0.01(+0.04%)
Jun 16, 2005 26.45 26.65 26.39 26.45 121,300 -0.01(-0.04%)
Jun 15, 2005 27.00 27.00 26.25 26.46 128,400 -0.89(-3.25%)
Jun 14, 2005 27.26 27.47 27.22 27.35 52,800 +0.09(+0.33%)
Jun 13, 2005 27.22 27.38 27.10 27.26 10,000 +0.15(+0.55%)
Jun 10, 2005 26.90 27.16 26.90 27.11 10,800 +0.23(+0.86%)
Jun 09, 2005 26.65 27.15 26.65 26.88 34,300 +0.30(+1.13%)
Jun 08, 2005 26.65 26.90 26.37 26.58 47,000 -0.12(-0.45%)
Jun 07, 2005 27.16 27.19 26.63 26.70 95,200 -0.51(-1.87%)
Jun 06, 2005 27.14 27.50 27.01 27.21 123,700 -0.03(-0.11%)
Jun 03, 2005 27.15 27.33 26.87 27.24 49,300 -0.11(-0.40%)
Jun 02, 2005 27.68 27.68 27.33 27.35 32,700 -0.33(-1.19%)
Jun 01, 2005 27.60 27.84 27.40 27.68 74,100 +0.18(+0.65%)
May 31, 2005 26.55 27.73 26.19 27.50 136,500 +0.99(+3.73%)
May 27, 2005 26.35 26.80 26.35 26.51 53,600 +0.16(+0.61%)
May 26, 2005 26.57 26.70 26.20 26.35 126,800 -0.23(-0.87%)
May 25, 2005 26.77 26.97 26.50 26.58 45,100 -0.14(-0.52%)
May 24, 2005 26.89 27.00 26.56 26.72 41,800 -0.05(-0.19%)
May 23, 2005 26.73 26.82 26.51 26.77 47,400 +0.07(+0.26%)
May 20, 2005 26.66 26.80 26.40 26.70 67,100 +0.01(+0.04%)
May 19, 2005 26.90 27.05 26.60 26.69 54,100 -0.21(-0.78%)
May 18, 2005 26.80 27.27 26.53 26.90 89,200 +0.22(+0.82%)
May 17, 2005 26.67 26.68 26.34 26.68 57,800 +0.10(+0.38%)
May 16, 2005 26.45 26.60 26.35 26.58 26,100 +0.08(+0.30%)
May 13, 2005 26.78 26.78 26.16 26.50 56,100 -0.28(-1.05%)
May 12, 2005 26.82 26.90 26.67 26.78 36,100 -0.05(-0.19%)
May 11, 2005 26.93 26.93 26.62 26.83 21,900 -0.19(-0.70%)
May 10, 2005 27.04 27.10 26.88 27.02 45,600 -0.02(-0.07%)
May 09, 2005 26.86 27.30 26.74 27.04 96,900 +0.13(+0.48%)
May 06, 2005 27.25 27.32 26.90 26.91 44,800 -0.21(-0.77%)
May 05, 2005 27.35 27.54 27.10 27.12 83,000 -0.24(-0.88%)
May 04, 2005 27.53 27.70 27.27 27.36 67,200 -0.17(-0.62%)
May 03, 2005 27.29 27.75 27.28 27.53 136,300 +0.34(+1.25%)
May 02, 2005 27.37 27.74 27.19 27.19 206,300 -0.11(-0.40%)
Apr 29, 2005 28.00 28.50 27.20 27.30 351,600 +0.40(+1.49%)
Apr 28, 2005 26.34 26.95 26.34 26.90 155,300 +0.56(+2.13%)
Apr 27, 2005 26.30 26.69 26.09 26.34 134,300 +0.13(+0.50%)
Apr 26, 2005 26.30 26.59 26.03 26.21 106,600 -0.09(-0.34%)
Apr 25, 2005 26.48 26.69 26.21 26.30 71,700 -0.27(-1.02%)
Apr 22, 2005 25.90 26.60 25.77 26.57 140,700 +0.57(+2.19%)
Apr 21, 2005 25.26 26.04 25.26 26.00 66,400 +0.74(+2.93%)
Apr 20, 2005 25.49 25.80 25.25 25.26 61,500 -0.23(-0.90%)
Apr 19, 2005 26.13 26.51 25.42 25.49 124,100 -0.61(-2.34%)
Apr 18, 2005 25.90 26.10 25.85 26.10 56,500 +0.19(+0.73%)
Apr 15, 2005 25.60 25.92 25.50 25.91 71,900 +0.41(+1.61%)
Apr 14, 2005 25.82 25.95 25.40 25.50 109,400 -0.32(-1.24%)
Apr 13, 2005 25.95 26.25 25.80 25.82 85,800 -0.06(-0.23%)
Apr 12, 2005 25.70 25.91 25.42 25.88 72,000 +0.23(+0.90%)
Apr 11, 2005 25.60 25.77 25.50 25.65 115,200 +0.05(+0.20%)
Apr 08, 2005 26.35 26.38 25.60 25.60 61,200 -0.60(-2.29%)
Apr 07, 2005 26.37 26.37 26.18 26.20 41,900 -0.13(-0.49%)
Apr 06, 2005 26.05 26.50 25.97 26.33 250,800 +0.38(+1.46%)
Apr 05, 2005 25.54 26.45 25.54 25.95 215,600 +0.42(+1.65%)
Apr 04, 2005 25.22 25.64 25.22 25.53 452,100 +0.25(+0.99%)
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.