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 (%)
Oct 29, 2010 24.08 24.32 23.85 24.13 1,328,887 -0.17(-0.70%)
Oct 28, 2010 26.38 26.38 23.99 24.30 3,716,227 -2.48(-9.27%)
Oct 27, 2010 26.58 26.87 26.48 26.78 656,985 +0.23(+0.87%)
Oct 25, 2010 26.67 26.79 26.55 26.55 307,353 +0.03(+0.13%)
Oct 22, 2010 26.53 26.70 26.42 26.52 188,552 +0.03(+0.10%)
Oct 21, 2010 26.44 26.58 26.23 26.49 568,364 +0.04(+0.16%)
Oct 20, 2010 26.19 26.49 26.19 26.45 697,549 +0.37(+1.44%)
Oct 19, 2010 26.35 26.50 26.03 26.07 818,785 -0.43(-1.60%)
Oct 18, 2010 26.48 26.61 26.34 26.50 368,119 +0.06(+0.23%)
Oct 15, 2010 26.59 26.87 26.43 26.44 817,700 -0.10(-0.38%)
Oct 14, 2010 26.11 26.70 26.06 26.54 895,372 +0.43(+1.66%)
Oct 13, 2010 26.23 26.28 25.95 26.11 736,320 +0.02(+0.07%)
Oct 12, 2010 25.94 26.11 25.90 26.09 774,088 +0.15(+0.59%)
Oct 11, 2010 25.83 26.01 25.73 25.94 338,544 +0.07(+0.26%)
Oct 08, 2010 25.87 25.92 25.62 25.87 409,987 +0.16(+0.63%)
Oct 07, 2010 25.63 25.87 25.61 25.71 529,787 +0.19(+0.73%)
Oct 06, 2010 25.63 25.63 25.46 25.52 372,935 -0.19(-0.73%)
Oct 05, 2010 25.49 25.77 25.12 25.71 937,398 +0.42(+1.65%)
Oct 04, 2010 25.28 25.37 25.02 25.29 539,949 -0.32(-1.26%)
Oct 01, 2010 25.62 25.99 25.42 25.62 548,124 -0.14(-0.54%)
Sep 30, 2010 25.75 25.90 25.51 25.75 2,822 +0.29(+1.15%)
Sep 29, 2010 25.29 25.53 25.26 25.46 378,983 +0.08(+0.30%)
Sep 28, 2010 25.34 25.45 25.20 25.39 4,960 +0.03(+0.13%)
Sep 27, 2010 25.43 25.57 25.31 25.35 421,712 -0.03(-0.10%)
Sep 24, 2010 25.32 25.44 25.18 25.38 484,943 +0.30(+1.19%)
Sep 23, 2010 25.06 25.32 25.00 25.08 419,376 -0.06(-0.24%)
Sep 22, 2010 25.34 25.47 25.08 25.14 766,294 -0.22(-0.87%)
Sep 21, 2010 25.51 25.57 25.35 25.36 722,705 -0.24(-0.93%)
Sep 20, 2010 25.45 25.62 25.38 25.60 1,025,288 +0.24(+0.94%)
Sep 17, 2010 25.36 25.51 25.15 25.36 936,049 -0.03(-0.10%)
Sep 15, 2010 25.26 25.58 25.22 25.39 532,726 +0.03(+0.13%)
Sep 14, 2010 25.18 25.44 25.06 25.35 533,826 +0.05(+0.20%)
Sep 13, 2010 25.14 25.30 25.02 25.30 519,919 +0.31(+1.26%)
Sep 10, 2010 24.78 25.04 24.67 24.99 754,416 +0.25(+1.00%)
Sep 09, 2010 24.82 24.82 24.27 24.74 872 +0.08(+0.31%)
Sep 08, 2010 24.31 24.71 24.29 24.66 740,288 +0.43(+1.75%)
Sep 07, 2010 24.66 24.67 24.21 24.24 643,293 -0.54(-2.20%)
Sep 03, 2010 24.49 24.80 24.44 24.78 390,477 +0.38(+1.57%)
Sep 02, 2010 24.28 24.40 24.17 24.40 377,424 +0.10(+0.42%)
Sep 01, 2010 24.41 24.41 24.01 24.30 719,872 +0.14(+0.60%)
Aug 31, 2010 24.14 24.18 23.50 24.15 32,422 +0.37(+1.54%)
Aug 30, 2010 23.91 23.96 23.75 23.79 584,879 +0.31(+1.30%)
Aug 27, 2010 23.96 23.98 23.39 23.48 646,305 +0.10(+0.44%)
Aug 26, 2010 23.89 23.90 23.31 23.38 1,222 -0.46(-1.93%)
Aug 25, 2010 23.53 23.87 23.42 23.84 1,748 +0.26(+1.08%)
Aug 24, 2010 23.44 23.81 23.40 23.58 121 -0.12(-0.50%)
Aug 23, 2010 24.03 24.12 23.70 23.70 423,498 -0.16(-0.68%)
Aug 20, 2010 23.75 23.95 23.74 23.86 464,820 +0.00(+0.00%)
Aug 19, 2010 23.97 24.01 23.78 23.86 121 -0.15(-0.64%)
Aug 18, 2010 24.01 24.31 23.90 24.02 386,617 +0.05(+0.21%)
Aug 17, 2010 23.69 24.02 23.69 23.97 547,904 +0.37(+1.59%)
Aug 16, 2010 23.29 23.61 23.19 23.59 463,530 +0.23(+0.98%)
Aug 13, 2010 23.36 23.55 23.28 23.36 532,089 -0.01(-0.04%)
Aug 12, 2010 23.30 23.51 23.18 23.37 534,505 -0.07(-0.29%)
Aug 11, 2010 23.79 23.79 23.44 23.44 773,721 -0.54(-2.23%)
Aug 10, 2010 23.93 24.18 23.82 23.97 807,675 -0.21(-0.88%)
Aug 09, 2010 23.76 24.19 23.76 24.19 632,688 +0.50(+2.11%)
Aug 06, 2010 23.69 23.71 23.37 23.69 435,389 +0.12(+0.50%)
Aug 05, 2010 23.66 23.79 23.51 23.57 553,964 -0.16(-0.68%)
Aug 04, 2010 23.62 23.74 23.53 23.73 863,213 +0.17(+0.72%)
Aug 03, 2010 23.53 23.70 23.31 23.56 1,757 +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.