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, 2006 20.56 20.71 20.56 20.69 136,243 +0.15(+0.73%)
Aug 30, 2006 20.37 20.61 20.32 20.54 302,842 +0.25(+1.24%)
Aug 29, 2006 20.08 20.37 20.08 20.29 377,775 +0.22(+1.08%)
Aug 28, 2006 19.83 20.08 19.79 20.07 121,662 +0.17(+0.84%)
Aug 25, 2006 20.07 20.17 19.76 19.91 127,996 -0.15(-0.75%)
Aug 24, 2006 20.04 20.12 19.98 20.06 94,533 +0.10(+0.50%)
Aug 23, 2006 20.08 20.08 19.96 19.96 314,076 -0.10(-0.50%)
Aug 22, 2006 20.07 20.08 19.96 20.06 55,692 -0.03(-0.12%)
Aug 21, 2006 20.08 20.09 19.96 20.08 105,050 -0.05(-0.25%)
Aug 18, 2006 20.10 20.21 19.93 20.13 231,971 +0.08(+0.42%)
Aug 17, 2006 19.98 20.14 19.94 20.05 193,967 +0.11(+0.55%)
Aug 16, 2006 19.86 19.95 19.79 19.94 130,626 +0.15(+0.76%)
Aug 15, 2006 19.55 19.79 19.49 19.79 165,164 +0.37(+1.90%)
Aug 14, 2006 19.16 19.53 19.16 19.42 245,715 +0.34(+1.80%)
Aug 11, 2006 19.08 19.15 19.02 19.08 153,094 -0.08(-0.39%)
Aug 10, 2006 19.10 19.20 19.04 19.15 99,672 +0.05(+0.26%)
Aug 09, 2006 19.13 19.27 19.05 19.10 333,556 -0.04(-0.22%)
Aug 08, 2006 19.18 19.32 19.12 19.14 272,366 +0.01(+0.04%)
Aug 07, 2006 19.27 19.31 19.12 19.14 85,689 -0.12(-0.61%)
Aug 04, 2006 19.41 19.58 19.22 19.25 80,789 -0.03(-0.17%)
Aug 03, 2006 19.06 19.32 18.95 19.29 238,545 +0.25(+1.32%)
Aug 02, 2006 19.52 19.52 18.91 19.04 292,803 -0.46(-2.36%)
Aug 01, 2006 19.66 19.73 19.17 19.50 323,278 -0.25(-1.27%)
Jul 31, 2006 19.71 19.76 19.62 19.75 160,982 +0.05(+0.26%)
Jul 28, 2006 19.15 19.71 19.15 19.70 368,693 +0.54(+2.84%)
Jul 27, 2006 19.25 19.37 18.86 19.15 806,344 -0.30(-1.55%)
Jul 26, 2006 19.04 19.66 19.04 19.45 632,215 +0.38(+2.02%)
Jul 25, 2006 19.08 19.15 18.96 19.07 101,345 +0.00(+0.00%)
Jul 24, 2006 18.83 19.16 18.83 19.07 291,488 +0.25(+1.33%)
Jul 21, 2006 18.95 18.97 18.79 18.82 108,994 -0.16(-0.84%)
Jul 20, 2006 18.99 19.07 18.88 18.98 257,786 -0.02(-0.09%)
Jul 19, 2006 19.07 19.13 18.94 18.99 252,169 -0.06(-0.31%)
Jul 18, 2006 19.54 19.54 18.95 19.05 229,103 -0.53(-2.69%)
Jul 17, 2006 19.48 19.58 19.41 19.58 272,725 +0.10(+0.52%)
Jul 14, 2006 19.50 19.50 19.42 19.48 208,786 -0.02(-0.09%)
Jul 13, 2006 19.50 19.55 19.41 19.50 281,927 +0.00(+0.00%)
Jul 12, 2006 19.60 19.65 19.37 19.50 450,438 -0.14(-0.72%)
Jul 11, 2006 19.76 19.76 19.62 19.64 327,820 -0.12(-0.59%)
Jul 10, 2006 19.66 19.85 19.59 19.76 509,119 +0.16(+0.81%)
Jul 07, 2006 19.34 19.62 19.25 19.60 185,959 +0.24(+1.25%)
Jul 06, 2006 19.23 19.48 19.23 19.35 521,070 +0.09(+0.48%)
Jul 05, 2006 19.39 19.45 19.08 19.26 251,930 -0.20(-1.03%)
Jul 03, 2006 19.45 19.55 19.45 19.46 92,621 -0.03(-0.13%)
Jun 30, 2006 19.33 19.49 19.26 19.49 91,426 +0.19(+1.00%)
Jun 29, 2006 19.16 19.41 19.16 19.30 165,164 +0.15(+0.79%)
Jun 28, 2006 19.46 19.47 19.04 19.14 511,270 -0.32(-1.63%)
Jun 27, 2006 19.60 19.69 19.45 19.46 377,297 -0.15(-0.77%)
Jun 26, 2006 19.66 19.71 19.54 19.61 368,573 +0.01(+0.04%)
Jun 23, 2006 19.54 19.66 19.53 19.60 349,212 +0.03(+0.13%)
Jun 22, 2006 19.35 19.58 19.35 19.58 774,554 +0.25(+1.30%)
Jun 21, 2006 19.17 19.34 19.11 19.33 314,793 +0.14(+0.74%)
Jun 20, 2006 19.16 19.35 19.14 19.19 514,736 +0.03(+0.13%)
Jun 19, 2006 18.98 19.22 18.94 19.16 387,695 +0.23(+1.19%)
Jun 16, 2006 18.89 19.02 18.89 18.94 349,451 -0.08(-0.40%)
Jun 15, 2006 18.95 19.07 18.84 19.01 304,873 +0.08(+0.40%)
Jun 14, 2006 19.04 19.04 18.92 18.94 448,048 -0.11(-0.57%)
Jun 13, 2006 18.83 19.09 18.83 19.04 481,511 +0.17(+0.89%)
Jun 12, 2006 19.34 19.34 18.67 18.88 661,854 -0.42(-2.17%)
Jun 09, 2006 19.07 19.50 18.94 19.30 1,297,656 +0.23(+1.23%)
Jun 08, 2006 18.78 19.19 18.52 19.06 1,014,294 +0.76(+4.16%)
Jun 07, 2006 18.16 18.41 18.04 18.30 359,849 +0.10(+0.55%)
Jun 06, 2006 18.32 18.33 18.03 18.20 369,051 -0.13(-0.73%)
Jun 05, 2006 18.37 18.41 18.29 18.33 380,883 -0.10(-0.54%)
Jun 02, 2006 18.33 18.48 18.31 18.43 485,216 +0.11(+0.59%)
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.