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 (%)
Sep 30, 2008 25.00 28.04 24.70 27.50 1,288,310 +3.16(+12.98%)
Sep 29, 2008 27.00 27.00 24.05 24.34 723,488 -1.46(-5.66%)
Sep 26, 2008 25.01 26.44 24.99 25.80 0 -0.23(-0.88%)
Sep 25, 2008 26.49 26.68 25.80 26.03 545,052 -0.17(-0.65%)
Sep 24, 2008 27.24 27.34 26.07 26.20 1,219,245 +0.09(+0.34%)
Sep 23, 2008 25.34 26.74 25.34 26.11 875,896 +0.57(+2.23%)
Sep 22, 2008 25.70 26.24 25.19 25.54 545,291 -0.36(-1.39%)
Sep 19, 2008 26.80 32.42 24.60 25.90 0 +0.45(+1.77%)
Sep 18, 2008 25.74 25.83 23.87 25.45 1,511,263 +0.29(+1.15%)
Sep 17, 2008 26.39 27.63 25.15 25.16 995,946 -2.12(-7.77%)
Sep 16, 2008 25.26 27.33 25.26 27.28 931,623 +1.08(+4.12%)
Sep 15, 2008 25.94 27.51 25.94 26.20 825,184 -0.50(-1.87%)
Sep 12, 2008 27.46 27.93 26.52 26.70 815,476 -1.29(-4.61%)
Sep 11, 2008 26.91 28.15 26.91 27.99 653,261 -0.06(-0.21%)
Sep 10, 2008 27.48 28.17 27.03 28.05 686,124 +0.79(+2.90%)
Sep 09, 2008 27.89 28.40 27.25 27.26 759,241 -0.81(-2.89%)
Sep 08, 2008 29.00 29.00 27.35 28.07 995,860 +0.67(+2.45%)
Sep 05, 2008 26.90 27.42 26.90 27.40 0 +0.38(+1.41%)
Sep 04, 2008 27.00 27.49 27.00 27.02 857,359 -0.47(-1.71%)
Sep 03, 2008 26.59 27.55 26.53 27.49 651,061 +0.77(+2.88%)
Sep 02, 2008 27.28 27.50 26.43 26.72 580,802 -0.38(-1.40%)
Aug 29, 2008 26.96 27.31 26.94 27.10 568,994 -0.10(-0.37%)
Aug 28, 2008 26.85 27.20 26.58 27.20 634,172 +0.50(+1.87%)
Aug 27, 2008 26.32 26.84 26.27 26.70 523,402 +0.30(+1.14%)
Aug 26, 2008 26.24 26.66 26.02 26.40 811,127 -0.06(-0.23%)
Aug 25, 2008 26.84 26.89 26.35 26.46 511,841 -0.61(-2.25%)
Aug 22, 2008 26.45 27.08 26.31 27.07 546,105 +0.81(+3.08%)
Aug 21, 2008 26.48 26.86 26.03 26.26 377,878 -0.43(-1.61%)
Aug 20, 2008 26.71 26.87 26.16 26.69 489,559 +0.05(+0.19%)
Aug 19, 2008 26.78 26.97 26.33 26.64 396,791 -0.30(-1.11%)
Aug 18, 2008 27.29 27.43 26.84 26.94 588,266 -0.35(-1.28%)
Aug 15, 2008 26.45 27.29 26.31 27.29 0 +0.99(+3.76%)
Aug 14, 2008 25.98 26.54 25.95 26.30 831,522 +0.12(+0.46%)
Aug 13, 2008 26.37 26.93 25.93 26.18 810,227 -0.34(-1.28%)
Aug 12, 2008 26.83 27.12 26.25 26.52 749,218 -0.47(-1.74%)
Aug 11, 2008 26.52 27.00 26.39 26.99 779,583 +0.52(+1.96%)
Aug 08, 2008 25.79 26.61 25.71 26.47 599,806 +0.64(+2.48%)
Aug 07, 2008 26.65 26.79 25.69 25.83 1,079,774 -1.05(-3.91%)
Aug 06, 2008 26.43 26.93 26.13 26.88 958,823 +0.42(+1.59%)
Aug 05, 2008 25.67 26.53 25.60 26.46 782,984 +0.96(+3.76%)
Aug 04, 2008 25.71 25.83 25.10 25.50 480,378 -0.26(-1.01%)
Aug 01, 2008 25.52 25.92 25.15 25.76 865,604 +0.37(+1.46%)
Jul 31, 2008 24.20 26.00 24.20 25.39 1,724,192 +0.97(+3.97%)
Jul 30, 2008 24.37 24.60 23.87 24.42 798,328 +0.11(+0.45%)
Jul 29, 2008 24.31 24.33 23.52 24.31 810,092 +0.52(+2.19%)
Jul 28, 2008 23.74 24.16 23.59 23.79 595,889 -0.06(-0.25%)
Jul 25, 2008 23.70 24.16 23.35 23.85 1,094,650 +0.26(+1.10%)
Jul 24, 2008 23.86 24.04 23.55 23.59 529,200 -0.31(-1.30%)
Jul 23, 2008 23.74 24.23 23.31 23.90 774,917 +0.17(+0.72%)
Jul 22, 2008 22.98 23.77 22.54 23.73 1,098,240 +0.68(+2.95%)
Jul 21, 2008 23.65 23.65 22.87 23.05 754,043 -0.36(-1.54%)
Jul 18, 2008 23.34 23.41 22.92 23.41 944,484 +0.19(+0.82%)
Jul 17, 2008 23.45 23.59 22.86 23.22 1,077,965 -0.09(-0.39%)
Jul 16, 2008 22.72 23.35 22.28 23.31 918,162 +0.73(+3.23%)
Jul 15, 2008 22.39 23.24 22.15 22.58 1,171,262 -0.01(-0.04%)
Jul 14, 2008 23.30 23.33 22.44 22.59 832,724 -0.50(-2.17%)
Jul 11, 2008 23.00 23.40 22.62 23.09 1,036,907 -0.08(-0.35%)
Jul 10, 2008 23.11 23.32 22.77 23.17 1,054,635 -0.02(-0.09%)
Jul 09, 2008 23.89 23.90 23.16 23.19 685,941 -0.73(-3.05%)
Jul 08, 2008 23.05 23.97 22.90 23.92 801,271 +0.92(+4.00%)
Jul 07, 2008 23.85 23.92 22.89 23.00 948,264 -0.69(-2.91%)
Jul 04, 2008 24.08 24.16 23.53 23.69 481,085 +0.00(+0.00%)
Jul 03, 2008 24.08 24.16 23.53 23.69 481,085 -0.28(-1.17%)
Jul 02, 2008 23.83 24.19 23.54 23.97 902,347 +0.15(+0.63%)
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.