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 19.86 19.95 19.65 19.81 1,204,378 -0.08(-0.42%)
Jun 27, 2008 20.28 20.46 19.81 19.89 1,105,858 -0.39(-1.94%)
Jun 26, 2008 20.44 20.69 20.18 20.28 746,533 -0.37(-1.78%)
Jun 25, 2008 20.30 20.98 20.27 20.65 1,216,231 +0.38(+1.86%)
Jun 24, 2008 19.96 20.42 19.91 20.27 1,912,510 +0.20(+1.00%)
Jun 23, 2008 20.58 20.63 20.05 20.07 906,123 -0.43(-2.08%)
Jun 20, 2008 20.72 20.73 20.35 20.50 1,133,174 -0.30(-1.45%)
Jun 19, 2008 20.72 20.80 20.32 20.80 858,873 +0.08(+0.40%)
Jun 18, 2008 21.00 21.07 20.53 20.72 931,282 -0.39(-1.86%)
Jun 17, 2008 21.37 21.55 21.09 21.11 801,857 -0.31(-1.45%)
Jun 16, 2008 21.26 21.54 21.08 21.42 912,766 +0.03(+0.12%)
Jun 13, 2008 21.50 21.54 21.09 21.40 549,169 +0.05(+0.24%)
Jun 12, 2008 21.30 21.55 21.15 21.35 669,344 +0.18(+0.83%)
Jun 11, 2008 21.35 21.43 21.04 21.17 810,641 -0.19(-0.90%)
Jun 10, 2008 21.33 21.55 20.99 21.36 961,859 +0.03(+0.12%)
Jun 09, 2008 21.22 21.40 21.09 21.34 1,027,560 +0.11(+0.51%)
Jun 06, 2008 21.61 21.86 21.23 21.23 851,037 -0.53(-2.42%)
Jun 05, 2008 21.43 21.78 21.25 21.76 775,365 +0.34(+1.60%)
Jun 04, 2008 21.22 21.60 21.17 21.41 934,244 +0.07(+0.31%)
Jun 03, 2008 21.34 21.63 21.14 21.35 641,943 +0.01(+0.04%)
Jun 02, 2008 21.31 21.42 21.04 21.34 883,004 -0.05(-0.23%)
May 30, 2008 21.24 21.47 21.09 21.39 882,401 +0.13(+0.63%)
May 29, 2008 20.92 21.48 20.81 21.25 928,765 +0.31(+1.48%)
May 28, 2008 21.31 21.44 20.82 20.94 641,149 -0.32(-1.50%)
May 27, 2008 21.23 21.37 21.02 21.26 910,356 -0.12(-0.55%)
May 26, 2008 21.37 21.52 21.27 21.38 0 +0.00(+0.00%)
May 23, 2008 21.37 21.52 21.27 21.38 761,999 -0.13(-0.62%)
May 22, 2008 21.11 21.51 20.99 21.51 770,458 +0.40(+1.90%)
May 21, 2008 21.01 21.30 20.91 21.11 942,889 +0.18(+0.88%)
May 20, 2008 20.73 21.09 20.73 20.93 712,518 +0.07(+0.32%)
May 19, 2008 21.11 21.11 20.73 20.86 1,082,109 -0.22(-1.03%)
May 16, 2008 20.95 21.19 20.82 21.08 2,666,823 +0.16(+0.76%)
May 15, 2008 20.80 20.95 20.62 20.92 1,027,489 +0.08(+0.36%)
May 14, 2008 20.98 21.04 20.79 20.84 1,240,033 -0.07(-0.32%)
May 13, 2008 21.32 21.35 20.69 20.91 690,514 -0.38(-1.77%)
May 12, 2008 20.83 21.76 20.83 21.29 847,243 +0.53(+2.54%)
May 09, 2008 20.58 20.91 20.50 20.76 624,036 +0.08(+0.40%)
May 08, 2008 20.79 20.96 20.55 20.68 1,189,467 -0.12(-0.56%)
May 07, 2008 21.09 21.34 20.72 20.79 1,265,465 -0.42(-1.97%)
May 06, 2008 21.33 21.33 21.11 21.21 1,261,977 -0.09(-0.43%)
May 05, 2008 21.76 21.80 21.08 21.30 1,137,075 -0.57(-2.60%)
May 02, 2008 21.77 22.10 21.62 21.87 2,237,388 +0.24(+1.12%)
May 01, 2008 21.30 21.98 21.01 21.63 2,064,365 -0.12(-0.54%)
Apr 30, 2008 22.06 22.15 21.42 21.75 850,073 -0.22(-0.99%)
Apr 29, 2008 22.03 22.17 21.91 21.96 657,930 +0.07(+0.31%)
Apr 28, 2008 21.88 21.99 21.62 21.90 928,470 +0.06(+0.27%)
Apr 25, 2008 21.96 22.06 21.61 21.84 931,675 -0.04(-0.19%)
Apr 24, 2008 22.04 22.13 21.76 21.88 1,271,945 -0.15(-0.68%)
Apr 23, 2008 22.44 22.44 21.89 22.03 758,720 -0.32(-1.42%)
Apr 22, 2008 22.74 22.74 22.18 22.35 1,032,762 -0.49(-2.16%)
Apr 21, 2008 22.69 23.02 22.57 22.84 586,034 -0.06(-0.26%)
Apr 18, 2008 23.01 23.11 22.74 22.90 666,525 +0.19(+0.85%)
Apr 17, 2008 22.31 22.91 22.31 22.71 815,968 +0.28(+1.27%)
Apr 16, 2008 22.14 22.59 22.06 22.42 1,036,369 +0.44(+2.02%)
Apr 15, 2008 21.84 22.17 21.65 21.98 759,467 +0.24(+1.12%)
Apr 14, 2008 21.81 21.89 21.40 21.74 902,227 -0.09(-0.42%)
Apr 11, 2008 22.02 22.32 21.80 21.83 586,084 -0.43(-1.92%)
Apr 10, 2008 22.47 22.54 22.19 22.26 570,303 -0.14(-0.63%)
Apr 09, 2008 22.58 23.01 22.39 22.40 713,483 -0.23(-1.00%)
Apr 08, 2008 22.73 22.95 22.52 22.63 629,347 -0.11(-0.48%)
Apr 07, 2008 22.61 22.96 22.58 22.73 582,911 +0.21(+0.93%)
Apr 04, 2008 22.56 22.84 22.22 22.52 640,581 -0.06(-0.26%)
Apr 03, 2008 22.43 22.92 22.37 22.58 1,047,016 +0.04(+0.19%)
Apr 02, 2008 22.58 22.76 22.29 22.54 817,219 +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.