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 (%)
Aug 29, 2008 22.56 22.85 22.54 22.68 680,013 -0.08(-0.37%)
Aug 28, 2008 22.47 22.76 22.24 22.76 757,908 +0.42(+1.87%)
Aug 27, 2008 22.02 22.46 21.98 22.34 625,525 +0.25(+1.14%)
Aug 26, 2008 21.96 22.31 21.77 22.09 969,390 -0.05(-0.23%)
Aug 25, 2008 22.46 22.50 22.05 22.14 611,708 -0.51(-2.25%)
Aug 22, 2008 22.13 22.66 22.01 22.65 652,658 +0.68(+3.08%)
Aug 21, 2008 22.16 22.47 21.78 21.97 451,607 -0.36(-1.61%)
Aug 20, 2008 22.35 22.48 21.89 22.33 585,079 +0.04(+0.19%)
Aug 19, 2008 22.41 22.57 22.03 22.29 474,210 -0.25(-1.11%)
Aug 18, 2008 22.83 22.95 22.46 22.54 703,045 -0.29(-1.28%)
Aug 15, 2008 22.13 22.83 22.01 22.83 0 +0.83(+3.76%)
Aug 14, 2008 21.74 22.21 21.71 22.01 993,764 +0.10(+0.46%)
Aug 13, 2008 22.06 22.53 21.70 21.91 968,314 -0.28(-1.28%)
Aug 12, 2008 22.45 22.69 21.96 22.19 895,401 -0.39(-1.74%)
Aug 11, 2008 22.19 22.59 22.08 22.58 931,691 +0.44(+1.96%)
Aug 08, 2008 21.58 22.27 21.51 22.15 716,837 +0.54(+2.48%)
Aug 07, 2008 22.30 22.42 21.50 21.61 1,290,454 -0.88(-3.91%)
Aug 06, 2008 22.11 22.53 21.86 22.49 1,145,904 +0.35(+1.59%)
Aug 05, 2008 21.48 22.20 21.42 22.14 935,756 +0.80(+3.76%)
Aug 04, 2008 21.51 21.61 21.00 21.34 574,107 -0.22(-1.01%)
Aug 01, 2008 21.35 21.69 21.04 21.55 1,034,496 +0.31(+1.46%)
Jul 31, 2008 20.25 21.76 20.25 21.24 2,060,608 +0.81(+3.97%)
Jul 30, 2008 20.39 20.58 19.97 20.43 954,093 +0.09(+0.45%)
Jul 29, 2008 20.34 20.36 19.68 20.34 968,153 +0.44(+2.19%)
Jul 28, 2008 19.86 20.22 19.74 19.91 712,156 -0.05(-0.25%)
Jul 25, 2008 19.83 20.22 19.54 19.96 1,308,232 +0.22(+1.10%)
Jul 24, 2008 19.96 20.12 19.71 19.74 632,454 -0.26(-1.30%)
Jul 23, 2008 19.86 20.27 19.50 20.00 926,115 +0.14(+0.72%)
Jul 22, 2008 19.23 19.89 18.86 19.86 1,312,523 +0.57(+2.95%)
Jul 21, 2008 19.79 19.79 19.14 19.29 901,168 -0.30(-1.54%)
Jul 18, 2008 19.53 19.59 19.18 19.59 1,128,767 +0.16(+0.82%)
Jul 17, 2008 19.62 19.74 19.13 19.43 1,288,292 -0.08(-0.39%)
Jul 16, 2008 19.01 19.54 18.64 19.50 1,097,309 +0.61(+3.23%)
Jul 15, 2008 18.73 19.45 18.53 18.89 1,399,793 -0.01(-0.04%)
Jul 14, 2008 19.50 19.52 18.78 18.90 995,201 -0.42(-2.17%)
Jul 11, 2008 19.25 19.58 18.93 19.32 1,239,223 -0.07(-0.35%)
Jul 10, 2008 19.34 19.51 19.05 19.39 1,260,410 -0.02(-0.09%)
Jul 09, 2008 19.99 20.00 19.38 19.40 819,778 -0.61(-3.05%)
Jul 08, 2008 19.29 20.06 19.16 20.01 957,611 +0.77(+4.00%)
Jul 07, 2008 19.96 20.01 19.15 19.25 1,133,284 -0.58(-2.91%)
Jul 04, 2008 20.15 20.22 19.69 19.82 574,952 +0.00(+0.00%)
Jul 03, 2008 20.15 20.22 19.69 19.82 574,952 -0.23(-1.17%)
Jul 02, 2008 19.94 20.24 19.70 20.06 1,078,408 +0.13(+0.63%)
Jul 01, 2008 19.59 20.07 19.57 19.93 1,119,368 +0.13(+0.63%)
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%)
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.