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 (%)
Jan 31, 2011 25.66 25.94 25.51 25.69 893,030 +0.03(+0.10%)
Jan 28, 2011 26.04 26.10 25.63 25.66 1,090,178 -0.34(-1.31%)
Jan 27, 2011 25.68 26.09 25.65 26.00 1,229,353 +0.29(+1.13%)
Jan 26, 2011 25.71 25.80 25.51 25.71 2,139,054 +0.03(+0.13%)
Jan 25, 2011 25.68 25.82 25.43 25.68 17,669,364 +0.04(+0.17%)
Jan 24, 2011 25.55 25.68 25.52 25.64 2,475,610 +0.06(+0.23%)
Jan 21, 2011 25.77 25.82 25.37 25.58 3,419,754 +0.68(+2.75%)
Jan 20, 2011 24.87 25.08 24.81 24.89 863,859 -0.05(-0.21%)
Jan 19, 2011 25.07 25.16 24.80 24.94 930,186 -0.13(-0.51%)
Jan 18, 2011 25.15 25.22 25.04 25.07 695,022 -0.06(-0.24%)
Jan 14, 2011 24.87 25.24 24.79 25.13 1,390,071 +0.53(+2.15%)
Jan 13, 2011 24.54 24.65 24.44 24.60 483,877 +0.13(+0.52%)
Jan 12, 2011 24.50 24.75 24.43 24.47 577,286 +0.08(+0.32%)
Jan 11, 2011 24.35 24.49 24.25 24.40 2,469,989 +0.12(+0.49%)
Jan 10, 2011 24.40 24.60 24.26 24.28 1,054,220 -0.18(-0.73%)
Jan 07, 2011 24.47 24.60 24.24 24.46 602,313 -0.07(-0.28%)
Jan 06, 2011 24.59 24.67 24.46 24.53 779,729 -0.05(-0.21%)
Jan 05, 2011 24.63 24.72 24.52 24.58 742,580 -0.02(-0.07%)
Jan 04, 2011 24.64 24.73 24.48 24.59 411,676 -0.03(-0.14%)
Jan 03, 2011 24.65 24.76 24.57 24.63 741,939 +0.16(+0.66%)
Dec 31, 2010 24.48 24.70 24.41 24.47 399,024 -0.03(-0.14%)
Dec 30, 2010 24.57 24.64 24.46 24.50 1,074,422 -0.05(-0.21%)
Dec 29, 2010 24.71 24.72 24.55 24.55 499,886 -0.15(-0.59%)
Dec 28, 2010 24.78 24.87 24.64 24.70 590,587 +0.02(+0.07%)
Dec 27, 2010 24.55 24.80 24.50 24.68 513,797 +0.02(+0.07%)
Dec 23, 2010 24.82 24.82 24.58 24.66 464,934 -0.17(-0.69%)
Dec 22, 2010 24.71 24.86 24.61 24.83 353,110 +0.11(+0.45%)
Dec 21, 2010 24.72 24.80 24.65 24.72 314,879 +0.00(+0.00%)
Dec 20, 2010 24.69 24.77 24.59 24.72 585,036 -0.03(-0.10%)
Dec 17, 2010 24.98 25.01 24.63 24.75 1,091,944 -0.26(-1.06%)
Dec 16, 2010 24.74 25.13 24.71 25.01 1,261,637 +0.31(+1.25%)
Dec 15, 2010 25.05 25.17 24.71 24.71 760,573 -0.38(-1.53%)
Dec 14, 2010 25.12 25.22 25.05 25.09 354,440 -0.01(-0.03%)
Dec 13, 2010 25.28 25.41 25.06 25.10 500,635 -0.13(-0.51%)
Dec 10, 2010 25.05 25.30 24.94 25.23 593,648 +0.18(+0.72%)
Dec 09, 2010 25.20 25.35 25.00 25.05 1,242,924 +0.02(+0.07%)
Dec 08, 2010 24.57 25.11 24.46 25.03 1,226,400 +0.44(+1.81%)
Dec 07, 2010 24.94 24.96 24.53 24.59 1,204,636 -0.15(-0.59%)
Dec 06, 2010 24.90 25.06 24.71 24.73 958,913 -0.16(-0.65%)
Dec 03, 2010 24.98 24.99 24.68 24.89 709,461 -0.20(-0.78%)
Dec 02, 2010 24.83 25.11 24.74 25.09 670,268 +0.26(+1.03%)
Dec 01, 2010 24.84 25.09 24.67 24.83 1,245,441 +0.13(+0.52%)
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%)
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.