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 29, 2007 28.34 28.41 27.86 28.07 1,765,000 -0.12(-0.43%)
Jun 28, 2007 28.50 28.60 27.99 28.19 1,346,600 -0.51(-1.78%)
Jun 27, 2007 28.30 28.82 28.18 28.70 889,400 +0.37(+1.31%)
Jun 26, 2007 28.34 28.50 28.10 28.33 762,300 +0.14(+0.50%)
Jun 25, 2007 27.96 28.56 27.89 28.19 1,197,900 +0.23(+0.82%)
Jun 22, 2007 28.25 28.52 27.53 27.96 6,972,300 -0.28(-0.99%)
Jun 21, 2007 28.21 28.44 28.00 28.24 1,120,200 +0.06(+0.21%)
Jun 20, 2007 28.19 28.33 28.12 28.18 950,000 +0.00(+0.00%)
Jun 19, 2007 27.62 28.38 27.62 28.18 903,800 +0.59(+2.14%)
Jun 18, 2007 26.97 27.69 26.97 27.59 531,000 +0.58(+2.15%)
Jun 15, 2007 27.23 27.30 26.88 27.01 751,800 -0.02(-0.07%)
Jun 14, 2007 27.16 27.18 26.99 27.03 513,700 +0.05(+0.19%)
Jun 13, 2007 27.20 27.39 26.98 26.98 437,700 -0.08(-0.30%)
Jun 12, 2007 27.05 27.18 26.99 27.06 558,600 +0.02(+0.07%)
Jun 11, 2007 27.19 27.21 27.03 27.04 309,800 -0.13(-0.48%)
Jun 08, 2007 26.83 27.17 26.73 27.17 636,500 +0.37(+1.38%)
Jun 07, 2007 27.09 27.09 26.73 26.80 364,400 -0.21(-0.78%)
Jun 06, 2007 27.12 27.27 26.95 27.01 359,700 -0.13(-0.48%)
Jun 05, 2007 27.20 27.29 27.02 27.14 354,200 -0.09(-0.33%)
Jun 04, 2007 27.33 27.39 26.88 27.23 890,200 -0.10(-0.37%)
Jun 01, 2007 27.23 27.54 27.15 27.33 392,400 +0.21(+0.77%)
May 31, 2007 27.11 27.17 26.97 27.12 507,600 +0.08(+0.30%)
May 30, 2007 27.15 27.16 26.81 27.04 436,300 -0.11(-0.41%)
May 29, 2007 27.33 27.33 26.98 27.15 291,900 -0.05(-0.18%)
May 25, 2007 27.22 27.39 27.17 27.20 131,200 -0.02(-0.07%)
May 24, 2007 27.55 27.63 26.95 27.22 386,900 -0.32(-1.16%)
May 23, 2007 27.68 27.68 27.46 27.54 585,300 -0.05(-0.18%)
May 22, 2007 27.61 27.69 27.43 27.59 428,500 +0.09(+0.33%)
May 21, 2007 27.56 27.65 27.45 27.50 823,000 -0.06(-0.22%)
May 18, 2007 27.33 27.85 27.26 27.56 704,150 +0.44(+1.62%)
May 17, 2007 27.02 27.12 26.70 27.12 344,800 +0.12(+0.44%)
May 16, 2007 27.13 27.13 26.93 27.00 380,200 +0.05(+0.19%)
May 15, 2007 26.89 27.21 26.89 26.95 471,400 -0.04(-0.15%)
May 14, 2007 27.40 27.47 26.89 26.99 335,800 -0.31(-1.14%)
May 11, 2007 27.15 27.37 27.05 27.30 359,100 +0.10(+0.37%)
May 10, 2007 27.39 27.42 27.07 27.20 382,300 -0.18(-0.66%)
May 09, 2007 27.20 27.60 27.20 27.38 341,300 +0.21(+0.77%)
May 08, 2007 27.52 27.53 27.14 27.17 275,900 -0.37(-1.34%)
May 07, 2007 27.23 27.55 27.15 27.54 373,100 +0.44(+1.62%)
May 04, 2007 27.50 27.55 27.01 27.10 395,900 -0.16(-0.59%)
May 03, 2007 28.00 28.00 26.79 27.26 883,100 +0.57(+2.14%)
May 02, 2007 26.65 26.78 26.58 26.69 288,600 +0.13(+0.49%)
May 01, 2007 26.58 26.70 26.36 26.56 222,800 +0.05(+0.19%)
Apr 30, 2007 26.75 26.80 26.46 26.51 117,600 -0.18(-0.67%)
Apr 27, 2007 26.73 26.84 26.55 26.69 119,200 -0.06(-0.22%)
Apr 26, 2007 26.60 26.85 26.58 26.75 279,900 +0.20(+0.75%)
Apr 25, 2007 26.42 26.74 26.42 26.55 303,800 +0.13(+0.49%)
Apr 24, 2007 26.15 26.61 26.15 26.42 263,600 +0.24(+0.92%)
Apr 23, 2007 26.29 26.34 26.16 26.18 90,200 -0.11(-0.42%)
Apr 20, 2007 26.25 26.38 26.23 26.29 93,200 +0.12(+0.46%)
Apr 19, 2007 26.11 26.28 26.06 26.17 109,700 -0.04(-0.15%)
Apr 18, 2007 26.20 26.40 26.18 26.21 178,100 -0.09(-0.34%)
Apr 17, 2007 26.30 26.42 26.24 26.30 126,200 +0.00(+0.00%)
Apr 16, 2007 25.82 26.47 25.82 26.30 494,100 +0.50(+1.94%)
Apr 13, 2007 25.65 25.96 25.65 25.80 271,200 +0.18(+0.70%)
Apr 12, 2007 25.64 25.80 25.53 25.62 187,600 -0.07(-0.27%)
Apr 11, 2007 25.77 25.93 25.65 25.69 226,600 -0.08(-0.31%)
Apr 10, 2007 25.75 26.00 25.72 25.77 221,800 -0.02(-0.08%)
Apr 09, 2007 26.04 26.14 25.78 25.79 241,100 -0.23(-0.88%)
Apr 05, 2007 26.00 27.00 25.96 26.02 213,500 -0.05(-0.19%)
Apr 04, 2007 25.95 26.07 25.88 26.07 368,900 +0.07(+0.27%)
Apr 03, 2007 26.01 26.15 25.92 26.00 243,200 +0.02(+0.08%)
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.