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 23.71 23.77 23.31 23.49 2,109,378 -0.10(-0.43%)
Jun 28, 2007 23.85 23.93 23.42 23.59 1,609,342 -0.43(-1.78%)
Jun 27, 2007 23.68 24.11 23.58 24.01 1,062,935 +0.31(+1.31%)
Jun 26, 2007 23.71 23.85 23.51 23.70 911,036 +0.12(+0.50%)
Jun 25, 2007 23.40 23.90 23.34 23.59 1,431,628 +0.19(+0.82%)
Jun 22, 2007 23.64 23.86 23.04 23.40 8,332,701 -0.23(-0.99%)
Jun 21, 2007 23.60 23.80 23.43 23.63 1,338,768 +0.05(+0.21%)
Jun 20, 2007 23.59 23.70 23.53 23.58 1,135,359 +0.00(+0.00%)
Jun 19, 2007 23.11 23.75 23.11 23.58 1,080,145 +0.49(+2.14%)
Jun 18, 2007 22.57 23.17 22.57 23.09 634,606 +0.49(+2.15%)
Jun 15, 2007 22.78 22.84 22.49 22.60 898,487 -0.02(-0.07%)
Jun 14, 2007 22.73 22.74 22.58 22.62 613,930 +0.04(+0.19%)
Jun 13, 2007 22.76 22.92 22.58 22.58 523,101 -0.07(-0.30%)
Jun 12, 2007 22.63 22.74 22.58 22.64 667,591 +0.02(+0.07%)
Jun 11, 2007 22.75 22.77 22.62 22.63 370,246 -0.11(-0.48%)
Jun 08, 2007 22.45 22.73 22.37 22.73 760,690 +0.31(+1.38%)
Jun 07, 2007 22.67 22.67 22.37 22.42 435,499 -0.18(-0.78%)
Jun 06, 2007 22.69 22.82 22.55 22.60 429,882 -0.11(-0.48%)
Jun 05, 2007 22.76 22.83 22.61 22.71 423,309 -0.08(-0.33%)
Jun 04, 2007 22.87 22.92 22.49 22.78 1,063,891 -0.08(-0.37%)
Jun 01, 2007 22.78 23.04 22.72 22.87 468,963 +0.18(+0.77%)
May 31, 2007 22.68 22.73 22.57 22.69 606,640 +0.07(+0.30%)
May 30, 2007 22.72 22.73 22.43 22.63 521,428 -0.09(-0.41%)
May 29, 2007 22.87 22.87 22.58 22.72 348,854 -0.04(-0.18%)
May 25, 2007 22.78 22.92 22.73 22.76 156,799 -0.02(-0.07%)
May 24, 2007 23.05 23.12 22.55 22.78 462,390 -0.27(-1.16%)
May 23, 2007 23.16 23.16 22.98 23.04 699,500 -0.04(-0.18%)
May 22, 2007 23.10 23.17 22.95 23.09 512,106 +0.08(+0.33%)
May 21, 2007 23.06 23.14 22.97 23.01 983,579 -0.05(-0.22%)
May 18, 2007 22.87 23.30 22.81 23.06 841,540 +0.37(+1.62%)
May 17, 2007 22.61 22.69 22.34 22.69 412,075 +0.10(+0.44%)
May 16, 2007 22.70 22.70 22.53 22.59 454,382 +0.04(+0.19%)
May 15, 2007 22.50 22.77 22.50 22.55 563,377 -0.03(-0.15%)
May 14, 2007 22.93 22.99 22.50 22.58 401,319 -0.26(-1.14%)
May 11, 2007 22.72 22.90 22.63 22.84 429,165 +0.08(+0.37%)
May 10, 2007 22.92 22.94 22.65 22.76 456,892 -0.15(-0.66%)
May 09, 2007 22.76 23.09 22.76 22.91 407,892 +0.18(+0.77%)
May 08, 2007 23.03 23.04 22.71 22.73 329,732 -0.31(-1.34%)
May 07, 2007 22.78 23.05 22.72 23.04 445,897 +0.37(+1.62%)
May 04, 2007 23.01 23.05 22.60 22.68 473,146 -0.13(-0.59%)
May 03, 2007 23.43 23.43 22.42 22.81 1,055,406 +0.48(+2.14%)
May 02, 2007 22.30 22.41 22.24 22.33 344,910 +0.11(+0.49%)
May 01, 2007 22.24 22.34 22.06 22.22 266,271 +0.04(+0.19%)
Apr 30, 2007 22.38 22.42 22.14 22.18 140,545 -0.15(-0.67%)
Apr 27, 2007 22.37 22.46 22.22 22.33 142,457 -0.05(-0.22%)
Apr 26, 2007 22.26 22.47 22.24 22.38 334,512 +0.17(+0.75%)
Apr 25, 2007 22.11 22.37 22.11 22.22 363,076 +0.11(+0.49%)
Apr 24, 2007 21.88 22.27 21.88 22.11 315,032 +0.20(+0.92%)
Apr 23, 2007 22.00 22.04 21.89 21.91 107,799 -0.09(-0.42%)
Apr 20, 2007 21.96 22.07 21.95 22.00 111,384 +0.10(+0.46%)
Apr 19, 2007 21.85 21.99 21.81 21.90 131,104 -0.03(-0.15%)
Apr 18, 2007 21.92 22.09 21.91 21.93 212,850 -0.08(-0.34%)
Apr 17, 2007 22.01 22.11 21.96 22.01 150,823 +0.00(+0.00%)
Apr 16, 2007 21.60 22.15 21.60 22.01 590,506 +0.42(+1.94%)
Apr 13, 2007 21.46 21.72 21.46 21.59 324,115 +0.15(+0.70%)
Apr 12, 2007 21.45 21.59 21.36 21.44 224,203 -0.06(-0.27%)
Apr 11, 2007 21.56 21.70 21.46 21.50 270,813 -0.07(-0.31%)
Apr 10, 2007 21.55 21.76 21.52 21.56 265,076 -0.02(-0.08%)
Apr 09, 2007 21.79 21.87 21.57 21.58 288,142 -0.19(-0.88%)
Apr 05, 2007 21.76 22.59 21.72 21.77 255,157 -0.04(-0.19%)
Apr 04, 2007 21.71 21.81 21.65 21.81 440,878 +0.06(+0.27%)
Apr 03, 2007 21.76 21.88 21.69 21.76 290,652 +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.