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, 2005 24.77 25.02 24.52 24.73 220,618 -0.08(-0.34%)
Sep 29, 2005 24.43 24.93 24.38 24.81 169,467 +0.29(+1.19%)
Sep 28, 2005 24.93 24.94 24.47 24.52 1,160,815 -0.71(-2.82%)
Sep 27, 2005 25.10 25.23 25.01 25.23 418,290 +0.13(+0.50%)
Sep 26, 2005 25.02 25.12 24.64 25.10 265,196 +0.33(+1.35%)
Sep 23, 2005 24.77 24.89 23.60 24.77 498,004 +0.96(+4.04%)
Sep 22, 2005 23.34 23.85 22.80 23.81 378,732 +0.33(+1.43%)
Sep 21, 2005 24.01 24.01 23.18 23.47 451,992 -0.54(-2.26%)
Sep 20, 2005 23.97 24.27 23.76 24.01 122,618 +0.10(+0.42%)
Sep 19, 2005 24.89 24.93 23.85 23.91 382,436 -1.02(-4.09%)
Sep 16, 2005 24.22 24.93 24.06 24.93 547,243 +0.71(+2.94%)
Sep 15, 2005 24.14 24.27 23.98 24.22 222,530 -0.06(-0.24%)
Sep 14, 2005 24.48 24.48 24.01 24.28 432,153 -0.20(-0.82%)
Sep 13, 2005 24.27 25.01 24.10 24.48 553,935 +0.29(+1.21%)
Sep 12, 2005 23.35 24.43 23.35 24.19 401,558 +0.85(+3.62%)
Sep 09, 2005 21.96 23.60 21.96 23.34 1,390,397 +1.40(+6.37%)
Sep 08, 2005 21.92 22.37 21.79 21.95 297,225 +0.11(+0.50%)
Sep 07, 2005 22.68 22.78 21.43 21.84 326,385 -0.75(-3.33%)
Sep 06, 2005 22.26 22.76 22.25 22.59 378,612 +0.25(+1.12%)
Sep 02, 2005 22.60 22.67 22.21 22.34 315,510 -0.26(-1.15%)
Sep 01, 2005 22.59 22.79 22.22 22.60 142,577 -0.12(-0.52%)
Aug 31, 2005 22.93 22.96 22.26 22.72 302,483 -0.33(-1.42%)
Aug 30, 2005 23.91 23.93 22.90 23.04 274,996 -0.85(-3.57%)
Aug 29, 2005 24.11 24.11 23.44 23.90 296,030 -0.38(-1.55%)
Aug 26, 2005 24.30 24.31 24.16 24.27 60,711 -0.02(-0.07%)
Aug 25, 2005 24.18 24.35 24.16 24.29 92,501 +0.15(+0.62%)
Aug 24, 2005 24.21 24.22 23.98 24.14 54,258 -0.01(-0.03%)
Aug 23, 2005 24.03 24.22 24.01 24.15 74,933 +0.12(+0.49%)
Aug 22, 2005 24.06 24.11 23.90 24.03 121,901 +0.01(+0.03%)
Aug 19, 2005 23.85 24.17 23.85 24.02 132,179 +0.18(+0.74%)
Aug 18, 2005 24.05 24.06 23.81 23.85 54,377 -0.20(-0.84%)
Aug 17, 2005 23.76 24.18 23.76 24.05 91,784 +0.20(+0.84%)
Aug 16, 2005 23.89 24.22 23.81 23.85 149,986 -0.04(-0.17%)
Aug 15, 2005 23.85 23.93 23.77 23.89 59,158 +0.08(+0.35%)
Aug 12, 2005 23.76 23.85 23.76 23.81 134,569 -0.04(-0.18%)
Aug 11, 2005 23.80 24.09 23.76 23.85 118,674 +0.13(+0.56%)
Aug 10, 2005 24.28 24.34 23.65 23.71 230,059 -0.56(-2.31%)
Aug 09, 2005 24.47 24.50 24.27 24.27 73,380 -0.16(-0.65%)
Aug 08, 2005 24.52 24.68 24.32 24.43 76,845 -0.11(-0.44%)
Aug 05, 2005 24.68 24.68 24.35 24.54 127,040 -0.14(-0.58%)
Aug 04, 2005 24.68 25.00 24.56 24.68 125,845 -0.04(-0.17%)
Aug 03, 2005 24.88 25.07 24.64 24.73 218,706 +0.05(+0.20%)
Aug 02, 2005 24.35 24.74 24.35 24.68 317,661 +0.54(+2.22%)
Aug 01, 2005 24.52 24.68 24.14 24.14 533,618 +0.37(+1.55%)
Jul 29, 2005 23.85 23.91 23.64 23.77 260,654 +0.05(+0.21%)
Jul 28, 2005 23.85 24.09 23.60 23.72 233,645 +0.38(+1.61%)
Jul 27, 2005 23.34 23.75 23.25 23.34 97,162 -0.08(-0.36%)
Jul 26, 2005 23.35 23.45 23.22 23.43 97,401 +0.09(+0.39%)
Jul 25, 2005 23.37 23.57 23.30 23.34 87,960 -0.09(-0.39%)
Jul 22, 2005 23.86 23.95 23.33 23.43 87,601 -0.38(-1.58%)
Jul 21, 2005 23.75 24.10 23.67 23.81 87,362 +0.10(+0.42%)
Jul 20, 2005 23.22 23.70 23.18 23.70 63,460 +0.44(+1.91%)
Jul 19, 2005 23.64 23.64 23.11 23.26 272,008 -0.32(-1.35%)
Jul 18, 2005 23.27 23.64 23.19 23.58 44,936 +0.27(+1.15%)
Jul 15, 2005 23.01 23.51 23.01 23.31 86,765 +0.28(+1.24%)
Jul 14, 2005 23.18 23.32 22.95 23.03 79,953 -0.18(-0.79%)
Jul 13, 2005 23.22 23.49 23.20 23.21 52,943 -0.13(-0.57%)
Jul 12, 2005 23.18 23.34 23.01 23.34 112,579 +0.08(+0.36%)
Jul 11, 2005 23.18 23.43 23.02 23.26 48,999 +0.08(+0.36%)
Jul 08, 2005 22.99 23.18 22.92 23.18 76,128 +0.17(+0.73%)
Jul 07, 2005 22.78 23.44 22.72 23.01 273,800 +0.23(+0.99%)
Jul 06, 2005 23.04 23.40 22.59 22.78 194,325 -0.25(-1.09%)
Jul 05, 2005 23.26 23.33 22.98 23.04 143,533 -0.22(-0.94%)
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.