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, 2008 23.73 23.84 23.48 23.67 1,007,751 -0.10(-0.42%)
Jun 27, 2008 24.24 24.45 23.68 23.77 925,315 -0.47(-1.94%)
Jun 26, 2008 24.43 24.73 24.12 24.24 624,654 -0.44(-1.78%)
Jun 25, 2008 24.26 25.07 24.22 24.68 1,017,669 +0.45(+1.86%)
Jun 24, 2008 23.85 24.41 23.79 24.23 1,600,273 +0.24(+1.00%)
Jun 23, 2008 24.60 24.66 23.96 23.99 758,189 -0.51(-2.08%)
Jun 20, 2008 24.76 24.77 24.32 24.50 948,172 -0.36(-1.45%)
Jun 19, 2008 24.76 24.86 24.29 24.86 718,653 +0.10(+0.40%)
Jun 18, 2008 25.10 25.18 24.54 24.76 779,241 -0.47(-1.86%)
Jun 17, 2008 25.54 25.75 25.20 25.23 670,946 -0.37(-1.45%)
Jun 16, 2008 25.41 25.74 25.19 25.60 763,748 +0.03(+0.12%)
Jun 13, 2008 25.70 25.74 25.20 25.57 459,512 +0.06(+0.24%)
Jun 12, 2008 25.45 25.75 25.27 25.51 560,067 +0.21(+0.83%)
Jun 11, 2008 25.51 25.61 25.15 25.30 678,296 -0.23(-0.90%)
Jun 10, 2008 25.49 25.76 25.09 25.53 804,826 +0.03(+0.12%)
Jun 09, 2008 25.36 25.57 25.20 25.50 859,800 +0.13(+0.51%)
Jun 06, 2008 25.82 26.12 25.37 25.37 712,097 -0.63(-2.42%)
Jun 05, 2008 25.61 26.03 25.40 26.00 648,779 +0.41(+1.60%)
Jun 04, 2008 25.36 25.82 25.30 25.59 781,719 +0.08(+0.31%)
Jun 03, 2008 25.50 25.85 25.26 25.51 537,139 +0.01(+0.04%)
Jun 02, 2008 25.47 25.60 25.14 25.50 738,845 -0.06(-0.23%)
May 30, 2008 25.38 25.66 25.20 25.56 738,340 +0.16(+0.63%)
May 29, 2008 25.00 25.67 24.87 25.40 777,135 +0.37(+1.48%)
May 28, 2008 25.47 25.62 24.88 25.03 536,475 -0.38(-1.50%)
May 27, 2008 25.37 25.54 25.12 25.41 761,731 -0.14(-0.55%)
May 26, 2008 25.54 25.72 25.42 25.55 0 +0.00(+0.00%)
May 23, 2008 25.54 25.72 25.42 25.55 637,595 -0.16(-0.62%)
May 22, 2008 25.23 25.71 25.08 25.71 644,673 +0.48(+1.90%)
May 21, 2008 25.11 25.46 24.99 25.23 788,953 +0.22(+0.88%)
May 20, 2008 24.78 25.21 24.78 25.01 596,192 +0.08(+0.32%)
May 19, 2008 25.23 25.23 24.78 24.93 905,444 -0.26(-1.03%)
May 16, 2008 25.04 25.33 24.88 25.19 2,231,436 +0.19(+0.76%)
May 15, 2008 24.86 25.04 24.64 25.00 859,741 +0.09(+0.36%)
May 14, 2008 25.07 25.15 24.85 24.91 1,037,585 -0.08(-0.32%)
May 13, 2008 25.48 25.52 24.73 24.99 577,781 -0.45(-1.77%)
May 12, 2008 24.90 26.01 24.90 25.44 708,922 +0.63(+2.54%)
May 09, 2008 24.60 24.99 24.50 24.81 522,156 +0.10(+0.40%)
May 08, 2008 24.85 25.05 24.56 24.71 995,274 -0.14(-0.56%)
May 07, 2008 25.21 25.50 24.76 24.85 1,058,865 -0.50(-1.97%)
May 06, 2008 25.49 25.49 25.23 25.35 1,055,946 -0.11(-0.43%)
May 05, 2008 26.01 26.05 25.19 25.46 951,436 -0.68(-2.60%)
May 02, 2008 26.02 26.41 25.84 26.14 1,872,111 +0.29(+1.12%)
May 01, 2008 25.46 26.27 25.11 25.85 1,727,336 -0.14(-0.54%)
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%)
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.