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 (%)
Dec 29, 2006 22.14 22.22 22.04 22.06 184,884 -0.08(-0.34%)
Dec 28, 2006 22.20 22.22 21.81 22.13 413,270 -0.06(-0.26%)
Dec 27, 2006 22.13 22.30 22.06 22.19 297,344 +0.12(+0.53%)
Dec 26, 2006 21.92 22.20 21.84 22.07 313,956 +0.19(+0.88%)
Dec 22, 2006 21.96 22.01 21.71 21.88 347,180 -0.16(-0.72%)
Dec 21, 2006 22.01 22.26 21.86 22.04 356,980 -0.03(-0.15%)
Dec 20, 2006 21.76 22.40 21.76 22.07 510,433 +0.28(+1.31%)
Dec 19, 2006 21.67 21.79 21.62 21.79 481,033 +0.03(+0.12%)
Dec 18, 2006 21.95 22.06 21.72 21.76 410,761 -0.23(-1.07%)
Dec 15, 2006 21.92 22.25 21.79 22.00 700,815 -0.26(-1.17%)
Dec 14, 2006 22.36 22.50 22.19 22.26 282,644 -0.13(-0.56%)
Dec 13, 2006 22.67 22.72 22.27 22.38 296,986 -0.25(-1.11%)
Dec 12, 2006 22.38 22.80 22.38 22.63 407,773 +0.24(+1.08%)
Dec 11, 2006 22.58 22.62 22.33 22.39 223,964 -0.16(-0.71%)
Dec 08, 2006 22.39 22.72 22.39 22.55 319,693 +0.17(+0.75%)
Dec 07, 2006 22.66 22.73 22.37 22.38 308,698 -0.22(-0.96%)
Dec 06, 2006 22.66 22.71 22.59 22.60 224,801 -0.01(-0.04%)
Dec 05, 2006 22.38 22.73 22.35 22.61 511,150 +0.24(+1.09%)
Dec 04, 2006 22.55 22.58 22.15 22.37 322,083 -0.18(-0.82%)
Dec 01, 2006 22.22 22.55 22.15 22.55 380,166 +0.00(+0.00%)
Nov 30, 2006 22.30 22.55 22.14 22.55 345,985 +0.21(+0.94%)
Nov 29, 2006 22.07 22.34 22.00 22.34 182,255 +0.29(+1.33%)
Nov 28, 2006 22.12 22.17 21.99 22.05 150,465 -0.09(-0.42%)
Nov 27, 2006 22.39 22.40 21.93 22.14 406,100 -0.24(-1.08%)
Nov 24, 2006 22.46 22.47 22.32 22.38 46,131 -0.08(-0.34%)
Nov 22, 2006 22.34 22.49 22.24 22.46 219,542 +0.24(+1.09%)
Nov 21, 2006 22.30 22.30 22.16 22.22 163,611 -0.08(-0.38%)
Nov 20, 2006 21.96 22.30 21.96 22.30 279,895 +0.29(+1.33%)
Nov 17, 2006 21.75 22.05 21.67 22.01 369,410 +0.26(+1.19%)
Nov 16, 2006 21.82 21.82 21.74 21.75 271,052 -0.07(-0.31%)
Nov 15, 2006 22.06 22.06 21.59 21.81 689,940 -0.21(-0.95%)
Nov 14, 2006 21.97 22.09 21.71 22.02 1,026,603 +0.06(+0.27%)
Nov 13, 2006 21.82 22.01 21.80 21.96 156,799 +0.15(+0.69%)
Nov 10, 2006 22.01 22.01 21.60 21.81 386,619 -0.15(-0.69%)
Nov 09, 2006 21.67 21.96 21.59 21.96 536,367 +0.44(+2.02%)
Nov 08, 2006 20.92 21.55 20.86 21.53 824,868 +0.54(+2.55%)
Nov 07, 2006 20.87 21.26 20.87 20.99 134,569 +0.08(+0.36%)
Nov 06, 2006 20.78 21.03 20.78 20.92 227,549 +0.13(+0.64%)
Nov 03, 2006 20.97 21.10 20.68 20.78 307,383 -0.17(-0.80%)
Nov 02, 2006 20.62 21.06 20.62 20.95 332,839 +0.32(+1.54%)
Nov 01, 2006 20.71 20.81 20.63 20.63 232,449 -0.13(-0.64%)
Oct 31, 2006 20.91 20.99 20.73 20.77 298,898 -0.13(-0.60%)
Oct 30, 2006 21.17 21.26 20.84 20.89 532,065 -0.30(-1.42%)
Oct 27, 2006 21.42 21.43 21.07 21.19 866,458 -0.64(-2.95%)
Oct 26, 2006 21.92 21.96 21.55 21.84 850,683 -0.08(-0.38%)
Oct 25, 2006 21.96 22.16 21.60 21.92 943,543 -0.08(-0.38%)
Oct 24, 2006 21.89 22.04 21.81 22.01 468,126 +0.13(+0.57%)
Oct 23, 2006 21.81 21.99 21.76 21.88 261,371 +0.03(+0.11%)
Oct 20, 2006 21.88 21.92 21.76 21.86 245,476 +0.02(+0.08%)
Oct 19, 2006 21.80 21.92 21.71 21.84 225,398 +0.05(+0.23%)
Oct 18, 2006 21.88 21.96 21.76 21.79 127,996 -0.05(-0.23%)
Oct 17, 2006 21.88 21.93 21.57 21.84 647,154 +0.01(+0.04%)
Oct 16, 2006 21.74 21.95 21.68 21.83 323,756 +0.01(+0.04%)
Oct 13, 2006 21.49 21.83 21.49 21.82 746,588 +0.33(+1.56%)
Oct 12, 2006 21.48 21.65 21.46 21.49 1,136,196 +0.00(+0.00%)
Oct 11, 2006 21.55 21.55 21.30 21.49 231,852 -0.06(-0.27%)
Oct 10, 2006 21.46 21.61 21.40 21.55 243,325 +0.04(+0.19%)
Oct 09, 2006 21.41 21.59 21.28 21.50 311,447 +0.08(+0.39%)
Oct 06, 2006 21.42 21.58 21.30 21.42 552,501 +0.03(+0.12%)
Oct 05, 2006 21.52 21.59 21.31 21.40 459,760 +0.00(+0.00%)
Oct 04, 2006 21.42 21.50 21.32 21.40 247,030 -0.04(-0.20%)
Oct 03, 2006 21.45 21.63 21.36 21.44 453,785 -0.10(-0.47%)
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.