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 (%)
Nov 30, 2010 24.78 24.86 24.57 24.71 1,695,273 -0.28(-1.13%)
Nov 29, 2010 24.89 25.06 24.71 24.99 940,759 +0.01(+0.03%)
Nov 26, 2010 25.13 25.18 24.71 24.98 595,179 -0.30(-1.18%)
Nov 24, 2010 24.98 25.28 25.28 25.28 485,677 +0.32(+1.30%)
Nov 23, 2010 24.85 25.18 24.72 24.95 766,286 -0.10(-0.41%)
Nov 22, 2010 24.97 25.21 24.83 25.06 455,010 -0.03(-0.14%)
Nov 19, 2010 24.96 25.13 24.87 25.09 744,438 +0.10(+0.41%)
Nov 18, 2010 24.85 25.00 24.74 24.99 393,825 +0.34(+1.39%)
Nov 17, 2010 24.54 24.71 24.29 24.65 710,660 +0.09(+0.38%)
Nov 16, 2010 24.70 24.76 24.38 24.55 967,929 -0.32(-1.31%)
Nov 15, 2010 24.93 25.14 24.82 24.88 454,602 +0.02(+0.07%)
Nov 12, 2010 25.22 25.30 24.84 24.86 818,852 -0.47(-1.86%)
Nov 11, 2010 25.39 25.58 24.76 25.33 1,090,474 +0.47(+1.89%)
Nov 10, 2010 24.45 24.90 24.44 24.86 778,575 +0.38(+1.54%)
Nov 09, 2010 24.84 24.95 24.47 24.48 1,584,141 -0.34(-1.38%)
Nov 08, 2010 24.73 25.01 24.54 24.82 546,085 +0.09(+0.38%)
Nov 05, 2010 24.64 24.84 24.64 24.73 1,060,805 +0.03(+0.14%)
Nov 04, 2010 24.30 24.75 24.20 24.70 1,290,465 +0.25(+1.01%)
Nov 03, 2010 24.45 24.63 24.23 24.45 938,299 +0.04(+0.17%)
Nov 02, 2010 24.10 24.46 24.09 24.41 885,253 +0.42(+1.74%)
Nov 01, 2010 24.13 24.20 23.81 23.99 1,114,118 -0.14(-0.56%)
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%)
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.