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 (%)
Apr 30, 2009 18.57 20.91 18.57 19.73 2,400,992 +1.55(+8.51%)
Apr 29, 2009 17.96 18.41 17.78 18.18 980,933 +0.35(+1.97%)
Apr 28, 2009 17.39 18.17 17.39 17.83 561,221 +0.20(+1.14%)
Apr 27, 2009 17.42 17.80 17.36 17.63 893,316 -0.05(-0.28%)
Apr 24, 2009 17.86 18.02 17.38 17.68 927,796 +0.05(+0.28%)
Apr 23, 2009 17.86 18.07 17.10 17.63 1,533,430 -0.16(-0.89%)
Apr 22, 2009 18.30 18.84 17.67 17.79 2,005,747 -0.86(-4.62%)
Apr 21, 2009 17.92 18.68 17.60 18.65 2,284,352 +0.69(+3.82%)
Apr 20, 2009 18.21 18.63 17.93 17.96 1,155,917 -0.68(-3.64%)
Apr 17, 2009 19.50 19.50 18.37 18.64 1,593,897 -0.79(-4.05%)
Apr 16, 2009 19.74 19.84 18.82 19.43 1,370,764 -0.16(-0.81%)
Apr 15, 2009 18.62 19.63 18.46 19.59 1,118,006 +0.89(+4.74%)
Apr 14, 2009 19.60 19.60 18.65 18.70 1,143,109 -1.18(-5.93%)
Apr 13, 2009 19.83 20.10 19.47 19.88 926,406 -0.16(-0.79%)
Apr 09, 2009 20.20 20.21 19.47 20.04 1,366,098 +0.34(+1.74%)
Apr 08, 2009 19.60 20.01 19.38 19.70 697,395 +0.21(+1.07%)
Apr 07, 2009 20.00 20.13 19.48 19.49 839,772 -0.45(-2.27%)
Apr 06, 2009 19.95 20.12 19.35 19.94 656,026 -0.35(-1.73%)
Apr 03, 2009 19.66 20.32 19.39 20.29 985,526 +0.59(+2.97%)
Apr 02, 2009 19.40 19.86 19.04 19.71 1,178,852 +0.74(+3.93%)
Apr 01, 2009 18.39 19.16 18.35 18.96 1,435,990 +0.17(+0.89%)
Mar 31, 2009 18.45 19.02 18.04 18.79 957,342 +0.64(+3.55%)
Mar 30, 2009 18.53 18.65 18.07 18.15 963,145 -1.35(-6.91%)
Mar 26, 2009 19.54 19.70 18.89 19.50 890,967 +0.24(+1.26%)
Mar 25, 2009 19.36 19.40 18.20 19.25 711,694 +0.64(+3.42%)
Mar 24, 2009 19.14 19.57 18.55 18.62 989,899 -0.97(-4.96%)
Mar 23, 2009 18.50 19.60 18.49 19.59 1,102,514 +1.48(+8.18%)
Mar 20, 2009 18.78 19.00 18.09 18.11 962,549 -0.97(-5.09%)
Mar 19, 2009 19.66 19.93 18.62 19.08 950,926 -0.44(-2.23%)
Mar 18, 2009 18.61 19.55 18.26 19.51 1,082,022 +0.90(+4.81%)
Mar 17, 2009 17.41 18.63 17.34 18.62 800,599 +1.24(+7.13%)
Mar 16, 2009 17.71 18.18 17.31 17.38 1,102,048 -0.19(-1.09%)
Mar 13, 2009 17.57 17.74 17.30 17.57 0 +0.01(+0.05%)
Mar 12, 2009 16.48 17.72 16.22 17.56 995,987 +1.04(+6.28%)
Mar 11, 2009 16.73 16.84 16.20 16.53 1,105,354 -0.17(-1.00%)
Mar 10, 2009 15.73 16.71 15.58 16.69 1,062,750 +1.13(+7.26%)
Mar 09, 2009 15.93 16.01 15.45 15.56 753,762 -0.58(-3.58%)
Mar 06, 2009 16.21 16.50 15.76 16.14 0 +0.01(+0.05%)
Mar 05, 2009 16.69 16.97 16.09 16.13 395,653 -0.92(-5.40%)
Mar 04, 2009 17.09 17.32 16.64 17.05 888,196 -0.23(-1.31%)
Mar 02, 2009 17.73 18.06 17.25 17.28 1,464,582 -0.95(-5.23%)
Feb 27, 2009 17.96 18.61 17.65 18.23 0 +0.18(+0.97%)
Feb 26, 2009 18.41 18.61 17.89 18.06 846,004 -0.18(-0.96%)
Feb 25, 2009 18.95 18.95 17.86 18.23 1,002,443 -0.93(-4.85%)
Feb 24, 2009 17.78 19.21 17.61 19.16 1,450,566 +1.70(+9.73%)
Feb 23, 2009 18.51 18.52 17.35 17.46 1,216,690 -0.85(-4.62%)
Feb 20, 2009 17.67 18.68 17.57 18.31 1,308,804 +0.37(+2.05%)
Feb 19, 2009 18.43 18.50 17.93 17.94 715,190 -0.31(-1.70%)
Feb 18, 2009 18.30 18.58 17.99 18.25 701,745 -0.06(-0.32%)
Feb 17, 2009 18.67 19.00 17.79 18.31 1,098,444 -0.91(-4.75%)
Feb 13, 2009 19.99 20.22 19.06 19.22 919,002 -0.90(-4.49%)
Feb 12, 2009 19.44 20.23 19.10 20.12 721,379 +0.25(+1.26%)
Feb 11, 2009 19.47 19.91 19.25 19.87 683,742 +0.41(+2.11%)
Feb 10, 2009 20.10 20.59 19.29 19.46 1,258,556 -0.76(-3.76%)
Feb 09, 2009 19.72 20.42 19.59 20.22 857,233 +0.48(+2.42%)
Feb 06, 2009 19.25 19.80 18.86 19.75 1,122,556 +0.90(+4.80%)
Feb 05, 2009 17.96 19.26 17.91 18.84 1,103,106 +0.64(+3.54%)
Feb 04, 2009 18.31 18.39 17.73 18.20 1,282,690 -0.05(-0.28%)
Feb 03, 2009 18.32 18.40 17.80 18.25 789,027 +0.04(+0.23%)
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.