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 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%)
Jul 01, 2005 23.09 23.31 23.09 23.25 27,846 +0.19(+0.83%)
Jun 30, 2005 23.09 23.14 22.80 23.06 515,811 -0.40(-1.71%)
Jun 29, 2005 23.11 23.66 23.11 23.46 146,043 +0.35(+1.52%)
Jun 28, 2005 22.51 23.18 22.45 23.11 227,669 +0.60(+2.68%)
Jun 27, 2005 22.38 22.51 22.23 22.51 62,385 +0.08(+0.37%)
Jun 24, 2005 22.26 22.42 22.10 22.42 151,301 +0.25(+1.13%)
Jun 23, 2005 22.05 22.27 22.05 22.17 130,745 +0.13(+0.57%)
Jun 22, 2005 21.99 22.14 21.97 22.05 136,840 +0.02(+0.08%)
Jun 21, 2005 22.09 22.09 21.89 22.03 94,533 -0.14(-0.64%)
Jun 20, 2005 22.11 22.22 22.11 22.17 49,597 +0.03(+0.15%)
Jun 17, 2005 22.21 22.49 22.14 22.14 134,689 +0.01(+0.04%)
Jun 16, 2005 22.13 22.30 22.08 22.13 144,967 -0.01(-0.04%)
Jun 15, 2005 22.59 22.59 21.96 22.14 153,452 -0.74(-3.25%)
Jun 14, 2005 22.81 22.99 22.78 22.88 63,102 +0.08(+0.33%)
Jun 13, 2005 22.78 22.91 22.68 22.81 11,951 +0.13(+0.55%)
Jun 10, 2005 22.51 22.73 22.51 22.68 12,907 +0.19(+0.86%)
Jun 09, 2005 22.30 22.72 22.30 22.49 40,992 +0.25(+1.13%)
Jun 08, 2005 22.30 22.51 22.06 22.24 56,170 -0.10(-0.45%)
Jun 07, 2005 22.73 22.75 22.28 22.34 113,774 -0.43(-1.87%)
Jun 06, 2005 22.71 23.01 22.60 22.77 147,835 -0.03(-0.11%)
Jun 03, 2005 22.72 22.87 22.48 22.79 58,919 -0.09(-0.40%)
Jun 02, 2005 23.16 23.16 22.87 22.88 39,080 -0.28(-1.19%)
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.