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, 2011 19.60 20.59 19.60 20.03 801,675 +0.16(+0.79%)
Sep 29, 2011 19.65 19.90 19.49 19.87 381,603 +0.60(+3.11%)
Sep 28, 2011 19.83 19.92 19.27 19.27 526,500 -0.47(-2.38%)
Sep 27, 2011 19.78 20.23 19.65 19.74 1,063,278 +0.22(+1.11%)
Sep 26, 2011 19.60 19.60 19.17 19.52 611,117 +0.04(+0.22%)
Sep 23, 2011 19.57 19.63 19.38 19.48 502,452 -0.10(-0.53%)
Sep 22, 2011 19.13 19.78 19.13 19.58 811,159 +0.11(+0.58%)
Sep 21, 2011 20.23 20.40 19.47 19.47 623,302 -0.76(-3.74%)
Sep 20, 2011 20.52 20.78 20.21 20.23 399,500 -0.17(-0.81%)
Sep 19, 2011 20.55 20.58 20.36 20.39 330,186 -0.45(-2.17%)
Sep 16, 2011 20.68 20.97 20.67 20.84 470,295 +0.04(+0.21%)
Sep 15, 2011 20.17 20.81 20.17 20.80 792,580 +0.70(+3.50%)
Sep 14, 2011 20.24 20.31 19.86 20.10 578,472 -0.12(-0.60%)
Sep 13, 2011 20.24 20.43 20.09 20.22 277,009 +0.05(+0.26%)
Sep 12, 2011 19.77 20.17 19.69 20.17 387,824 +0.26(+1.31%)
Sep 09, 2011 20.25 20.43 19.88 19.90 339,026 -0.44(-2.18%)
Sep 08, 2011 20.46 20.71 20.34 20.35 507,723 -0.30(-1.47%)
Sep 07, 2011 20.35 20.71 20.23 20.65 440,802 +0.57(+2.86%)
Sep 06, 2011 19.76 20.19 19.51 20.08 322,813 -0.23(-1.11%)
Sep 02, 2011 20.60 20.81 20.30 20.30 383,707 -0.63(-2.99%)
Sep 01, 2011 20.90 21.12 20.77 20.93 501,315 +0.06(+0.29%)
Aug 31, 2011 21.22 21.38 20.77 20.87 630,727 -0.24(-1.15%)
Aug 30, 2011 21.05 21.25 20.78 21.11 264,003 -0.08(-0.37%)
Aug 29, 2011 20.47 21.19 20.29 21.19 628,948 +1.13(+5.63%)
Aug 26, 2011 19.96 20.20 19.56 20.06 598,085 +0.00(+0.00%)
Aug 25, 2011 20.98 21.02 19.84 20.06 710,568 -0.71(-3.43%)
Aug 24, 2011 20.68 20.90 20.51 20.77 603,562 +0.09(+0.42%)
Aug 23, 2011 20.57 20.79 20.33 20.69 590,437 +0.17(+0.85%)
Aug 22, 2011 21.13 21.20 20.45 20.51 490,271 -0.30(-1.42%)
Aug 19, 2011 21.41 21.63 20.78 20.81 702,845 -0.86(-3.97%)
Aug 18, 2011 21.27 21.80 21.15 21.67 2,518,526 -0.30(-1.35%)
Aug 17, 2011 22.01 22.12 21.86 21.96 386,005 -0.03(-0.16%)
Aug 16, 2011 22.23 22.25 21.94 22.00 524,454 -0.45(-2.01%)
Aug 15, 2011 22.00 22.49 21.87 22.45 528,837 +0.60(+2.74%)
Aug 12, 2011 22.36 22.41 21.74 21.85 392,764 -0.36(-1.64%)
Aug 11, 2011 21.41 22.47 21.23 22.22 797,739 +0.92(+4.33%)
Aug 10, 2011 21.36 21.83 21.22 21.30 1,543,606 -0.43(-1.96%)
Aug 09, 2011 21.38 21.75 20.57 21.72 2,782,683 +0.96(+4.60%)
Aug 08, 2011 21.25 21.70 20.76 20.77 2,013,671 -0.80(-3.72%)
Aug 05, 2011 21.56 21.69 21.08 21.57 1,721,497 +0.17(+0.81%)
Aug 04, 2011 21.69 21.69 21.17 21.40 1,442,492 -0.46(-2.09%)
Aug 03, 2011 21.87 21.90 21.48 21.85 572,407 +0.03(+0.16%)
Aug 02, 2011 22.14 22.30 21.82 21.82 605,178 -0.41(-1.86%)
Aug 01, 2011 22.59 22.60 22.18 22.23 1,013,830 -0.14(-0.62%)
Jul 29, 2011 22.46 22.61 22.33 22.37 734,230 -0.37(-1.63%)
Jul 28, 2011 22.81 23.49 22.67 22.74 430,944 -0.14(-0.60%)
Jul 27, 2011 23.18 23.22 22.70 22.88 489,675 -0.41(-1.78%)
Jul 26, 2011 23.05 23.43 22.86 23.30 507,332 +0.27(+1.16%)
Jul 25, 2011 22.99 23.26 22.88 23.03 373,532 -0.16(-0.67%)
Jul 22, 2011 23.21 23.21 23.14 23.18 182,968 -0.21(-0.89%)
Jul 21, 2011 23.00 23.47 22.95 23.39 372,537 +0.49(+2.15%)
Jul 20, 2011 23.06 23.09 22.84 22.90 434,847 -0.13(-0.56%)
Jul 19, 2011 22.81 23.10 22.64 23.03 368,298 +0.35(+1.52%)
Jul 18, 2011 22.86 22.92 22.53 22.68 470,658 -0.29(-1.28%)
Jul 15, 2011 22.94 22.99 22.80 22.98 541,816 +0.15(+0.64%)
Jul 14, 2011 22.99 23.02 22.81 22.83 528,346 -0.07(-0.30%)
Jul 13, 2011 22.99 23.04 22.87 22.90 622,034 +0.04(+0.19%)
Jul 12, 2011 22.50 22.98 22.50 22.86 367,715 +0.35(+1.57%)
Jul 11, 2011 22.68 22.70 22.44 22.50 686,941 -0.36(-1.59%)
Jul 08, 2011 22.66 22.93 22.60 22.86 431,830 +0.07(+0.30%)
Jul 07, 2011 22.67 22.86 22.65 22.80 442,163 +0.29(+1.27%)
Jul 06, 2011 22.19 22.54 22.18 22.51 590,387 +0.27(+1.20%)
Jul 05, 2011 22.34 22.34 22.11 22.24 562,979 -0.12(-0.54%)
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.