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, 2006 23.10 23.29 23.02 23.29 76,500 +0.23(+1.00%)
Jun 29, 2006 22.90 23.20 22.90 23.06 138,200 +0.18(+0.79%)
Jun 28, 2006 23.26 23.27 22.75 22.88 427,800 -0.38(-1.63%)
Jun 27, 2006 23.42 23.53 23.24 23.26 315,700 -0.18(-0.77%)
Jun 26, 2006 23.50 23.56 23.35 23.44 308,400 +0.01(+0.04%)
Jun 23, 2006 23.35 23.50 23.34 23.43 292,200 +0.03(+0.13%)
Jun 22, 2006 23.12 23.40 23.12 23.40 648,100 +0.30(+1.30%)
Jun 21, 2006 22.91 23.11 22.84 23.10 263,400 +0.17(+0.74%)
Jun 20, 2006 22.90 23.12 22.88 22.93 430,700 +0.03(+0.13%)
Jun 19, 2006 22.68 22.97 22.64 22.90 324,400 +0.27(+1.19%)
Jun 16, 2006 22.57 22.73 22.57 22.63 292,400 -0.09(-0.40%)
Jun 15, 2006 22.65 22.79 22.52 22.72 255,100 +0.09(+0.40%)
Jun 14, 2006 22.76 22.76 22.61 22.63 374,900 -0.13(-0.57%)
Jun 13, 2006 22.50 22.82 22.50 22.76 402,900 +0.20(+0.89%)
Jun 12, 2006 23.11 23.11 22.31 22.56 553,800 -0.50(-2.17%)
Jun 09, 2006 22.79 23.30 22.63 23.06 1,085,800 +0.28(+1.23%)
Jun 08, 2006 22.45 22.94 22.13 22.78 848,700 +0.91(+4.16%)
Jun 07, 2006 21.70 22.00 21.56 21.87 301,100 +0.12(+0.55%)
Jun 06, 2006 21.90 21.91 21.55 21.75 308,800 -0.16(-0.73%)
Jun 05, 2006 21.96 22.00 21.86 21.91 318,700 -0.12(-0.54%)
Jun 02, 2006 21.91 22.09 21.88 22.03 406,000 +0.13(+0.59%)
Jun 01, 2006 21.80 22.06 21.78 21.90 634,600 +0.23(+1.06%)
May 31, 2006 21.53 21.91 21.53 21.67 346,100 +0.14(+0.65%)
May 30, 2006 21.95 22.00 21.44 21.53 1,409,400 -0.50(-2.27%)
May 26, 2006 21.99 22.21 21.80 22.03 418,100 +0.08(+0.36%)
May 25, 2006 22.09 22.16 21.75 21.95 488,600 +0.04(+0.18%)
May 24, 2006 22.05 22.12 21.90 21.91 591,900 -0.26(-1.17%)
May 23, 2006 22.60 22.60 21.83 22.17 495,300 +0.08(+0.36%)
May 22, 2006 22.09 22.29 21.77 22.09 477,300 +0.01(+0.05%)
May 19, 2006 22.19 22.30 22.00 22.08 296,600 -0.11(-0.50%)
May 18, 2006 22.50 22.70 21.96 22.19 620,300 -0.19(-0.85%)
May 17, 2006 22.70 22.80 22.24 22.38 579,300 -0.41(-1.80%)
May 16, 2006 22.93 23.03 22.74 22.79 321,200 -0.19(-0.83%)
May 15, 2006 22.97 23.03 22.73 22.98 361,000 -0.06(-0.26%)
May 12, 2006 23.13 23.35 23.00 23.04 190,600 -0.20(-0.86%)
May 11, 2006 23.24 23.45 23.19 23.24 214,000 +0.01(+0.04%)
May 10, 2006 23.90 23.90 23.18 23.23 1,437,300 -0.67(-2.80%)
May 09, 2006 24.07 24.13 23.87 23.90 164,000 -0.19(-0.79%)
May 08, 2006 24.00 24.26 24.00 24.09 132,800 +0.09(+0.37%)
May 05, 2006 24.05 24.09 23.94 24.00 478,300 +0.05(+0.21%)
May 04, 2006 23.96 24.06 23.87 23.95 247,500 -0.05(-0.21%)
May 03, 2006 24.10 24.40 23.94 24.00 282,100 -0.14(-0.58%)
May 02, 2006 24.25 24.39 24.07 24.14 520,100 -0.14(-0.58%)
May 01, 2006 24.34 24.71 24.22 24.28 910,600 -0.07(-0.29%)
Apr 28, 2006 23.75 24.35 23.68 24.35 978,300 +0.59(+2.48%)
Apr 27, 2006 23.00 24.07 22.94 23.76 2,272,000 -1.16(-4.65%)
Apr 26, 2006 24.65 25.03 24.58 24.92 313,700 +0.32(+1.30%)
Apr 25, 2006 24.59 24.74 24.39 24.60 185,900 +0.00(+0.00%)
Apr 24, 2006 24.85 24.91 24.26 24.60 372,100 -0.31(-1.24%)
Apr 21, 2006 25.02 25.05 24.73 24.91 122,600 -0.09(-0.36%)
Apr 20, 2006 25.00 25.05 24.90 25.00 104,400 -0.05(-0.20%)
Apr 19, 2006 24.70 25.10 24.70 25.05 235,100 +0.32(+1.29%)
Apr 18, 2006 24.52 24.73 24.40 24.73 305,600 +0.28(+1.15%)
Apr 17, 2006 24.16 24.54 24.10 24.45 258,400 +0.35(+1.45%)
Apr 13, 2006 24.00 24.40 23.88 24.10 133,900 +0.10(+0.42%)
Apr 12, 2006 23.97 24.05 23.91 24.00 192,700 +0.01(+0.04%)
Apr 11, 2006 24.21 24.46 23.95 23.99 163,400 -0.13(-0.54%)
Apr 10, 2006 24.23 24.40 23.93 24.12 171,700 -0.11(-0.45%)
Apr 07, 2006 24.60 24.83 24.21 24.23 116,700 -0.26(-1.06%)
Apr 06, 2006 24.68 24.93 24.47 24.49 161,300 -0.24(-0.97%)
Apr 05, 2006 24.64 24.83 24.50 24.73 895,700 +0.07(+0.28%)
Apr 04, 2006 24.60 24.67 24.44 24.66 151,100 +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.