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, 2012 25.62 26.03 25.57 25.86 365,976 +0.38(+1.50%)
Aug 30, 2012 25.52 25.59 25.42 25.48 173,708 -0.12(-0.45%)
Aug 29, 2012 25.51 25.70 25.51 25.59 207,628 +0.05(+0.21%)
Aug 27, 2012 25.65 25.74 25.49 25.54 206,839 +0.01(+0.03%)
Aug 24, 2012 25.49 25.63 25.42 25.53 171,185 +0.03(+0.10%)
Aug 23, 2012 25.70 25.72 25.46 25.50 274,886 -0.15(-0.59%)
Aug 22, 2012 25.73 25.89 25.64 25.66 408,028 -0.06(-0.24%)
Aug 21, 2012 25.70 25.79 25.60 25.72 619,907 +0.11(+0.42%)
Aug 20, 2012 25.52 25.65 25.52 25.61 410,722 +0.04(+0.17%)
Aug 17, 2012 25.52 25.66 25.51 25.57 242,606 +0.09(+0.35%)
Aug 16, 2012 25.40 25.53 25.30 25.48 304,093 +0.05(+0.21%)
Aug 15, 2012 25.53 25.66 25.42 25.42 356,103 -0.08(-0.31%)
Aug 14, 2012 25.59 25.75 25.44 25.50 394,182 -0.05(-0.21%)
Aug 13, 2012 25.76 25.82 25.50 25.56 456,683 -0.23(-0.90%)
Aug 10, 2012 25.85 25.85 25.43 25.79 319,874 -0.08(-0.31%)
Aug 09, 2012 25.97 26.26 25.73 25.87 805,247 -0.14(-0.55%)
Aug 08, 2012 25.98 26.24 25.86 26.01 296,923 +0.04(+0.14%)
Aug 07, 2012 25.93 26.09 25.72 25.98 266,107 +0.11(+0.44%)
Aug 06, 2012 26.02 26.29 25.83 25.86 208,874 -0.17(-0.65%)
Aug 03, 2012 26.11 26.14 25.90 26.03 234,498 +0.20(+0.79%)
Aug 02, 2012 25.43 25.89 25.30 25.83 366,930 +0.27(+1.07%)
Aug 01, 2012 25.52 25.84 25.50 25.55 464,529 +0.14(+0.56%)
Jul 31, 2012 25.58 25.65 25.36 25.41 434,068 -0.20(-0.79%)
Jul 30, 2012 25.46 25.76 25.43 25.61 246,288 +0.17(+0.66%)
Jul 27, 2012 25.64 25.81 25.40 25.44 498,901 -0.15(-0.59%)
Jul 26, 2012 25.90 26.52 25.44 25.60 748,741 +0.61(+2.44%)
Jul 25, 2012 24.92 25.00 24.73 24.99 516,462 +0.01(+0.04%)
Jul 24, 2012 25.56 25.60 24.68 24.98 976,114 -0.95(-3.68%)
Jul 23, 2012 25.59 26.03 25.59 25.93 399,845 +0.03(+0.10%)
Jul 20, 2012 25.98 26.01 25.84 25.90 227,091 -0.23(-0.88%)
Jul 19, 2012 26.30 26.44 26.07 26.13 212,690 -0.15(-0.57%)
Jul 18, 2012 26.18 26.32 26.11 26.28 222,393 +0.00(+0.00%)
Jul 17, 2012 26.33 26.36 26.08 26.28 471,536 +0.06(+0.24%)
Jul 16, 2012 26.27 26.32 26.13 26.22 334,745 -0.18(-0.67%)
Jul 13, 2012 25.96 26.40 25.96 26.40 172,909 +0.46(+1.77%)
Jul 12, 2012 25.67 25.96 25.60 25.94 292,595 +0.02(+0.07%)
Jul 11, 2012 25.91 26.02 25.80 25.92 393,215 -0.02(-0.07%)
Jul 10, 2012 26.17 26.28 25.78 25.94 215,789 -0.01(-0.03%)
Jul 09, 2012 25.94 26.11 25.82 25.95 300,851 -0.06(-0.24%)
Jul 06, 2012 25.77 26.09 25.75 26.01 212,923 -0.04(-0.14%)
Jul 05, 2012 26.33 26.42 25.85 26.05 360,140 -0.39(-1.47%)
Jul 03, 2012 26.33 26.51 26.21 26.44 165,306 +0.13(+0.50%)
Jul 02, 2012 25.84 26.30 25.75 26.30 552,721 +0.75(+2.94%)
Jun 29, 2012 25.64 25.86 25.44 25.55 585,009 +0.19(+0.77%)
Jun 28, 2012 25.12 25.36 24.97 25.36 454,486 +0.06(+0.24%)
Jun 27, 2012 25.06 25.31 24.92 25.29 234,731 +0.24(+0.95%)
Jun 26, 2012 25.03 25.18 24.93 25.06 235,326 +0.11(+0.43%)
Jun 25, 2012 25.09 25.17 24.76 24.95 306,486 -0.34(-1.33%)
Jun 22, 2012 25.30 25.51 25.14 25.29 456,038 +0.04(+0.18%)
Jun 21, 2012 25.64 25.77 25.21 25.24 346,304 -0.42(-1.65%)
Jun 20, 2012 25.55 25.75 25.47 25.67 319,100 +0.07(+0.28%)
Jun 19, 2012 25.38 25.69 25.32 25.60 450,495 +0.22(+0.87%)
Jun 18, 2012 25.05 25.42 25.00 25.37 322,535 +0.22(+0.88%)
Jun 15, 2012 25.29 25.35 25.06 25.15 531,882 -0.12(-0.46%)
Jun 14, 2012 25.18 25.38 25.11 25.27 163,381 +0.17(+0.67%)
Jun 13, 2012 25.14 25.28 24.96 25.10 336,188 -0.10(-0.39%)
Jun 12, 2012 25.15 25.26 24.99 25.20 352,065 +0.15(+0.60%)
Jun 11, 2012 25.67 25.67 25.05 25.05 346,303 -0.40(-1.56%)
Jun 08, 2012 25.26 25.53 25.06 25.44 356,005 +0.03(+0.10%)
Jun 07, 2012 25.20 25.67 25.08 25.42 437,581 +0.22(+0.88%)
Jun 06, 2012 25.03 25.20 24.91 25.20 256,146 +0.33(+1.32%)
Jun 05, 2012 24.51 24.88 24.42 24.87 327,418 +0.32(+1.30%)
Jun 04, 2012 24.70 24.72 24.33 24.55 268,906 -0.15(-0.61%)
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.