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 28, 2006 19.87 20.37 19.81 20.37 1,169,181 +0.49(+2.48%)
Apr 27, 2006 19.25 20.14 19.19 19.88 2,715,301 -0.97(-4.65%)
Apr 26, 2006 20.63 20.94 20.57 20.85 374,907 +0.27(+1.30%)
Apr 25, 2006 20.58 20.70 20.41 20.58 222,171 +0.00(+0.00%)
Apr 24, 2006 20.79 20.84 20.30 20.58 444,702 -0.26(-1.24%)
Apr 21, 2006 20.94 20.96 20.69 20.84 146,521 -0.08(-0.36%)
Apr 20, 2006 20.92 20.96 20.83 20.92 124,770 -0.04(-0.20%)
Apr 19, 2006 20.67 21.00 20.67 20.96 280,971 +0.27(+1.29%)
Apr 18, 2006 20.52 20.69 20.42 20.69 365,227 +0.23(+1.15%)
Apr 17, 2006 20.22 20.53 20.17 20.46 308,817 +0.29(+1.45%)
Apr 13, 2006 20.08 20.42 19.98 20.17 160,025 +0.08(+0.42%)
Apr 12, 2006 20.06 20.12 20.01 20.08 230,298 +0.01(+0.04%)
Apr 11, 2006 20.26 20.47 20.04 20.07 195,281 -0.11(-0.54%)
Apr 10, 2006 20.27 20.42 20.02 20.18 205,201 -0.09(-0.45%)
Apr 07, 2006 20.58 20.78 20.26 20.27 139,469 -0.22(-1.06%)
Apr 06, 2006 20.65 20.86 20.48 20.49 192,772 -0.20(-0.97%)
Apr 05, 2006 20.62 20.78 20.50 20.69 1,070,464 +0.06(+0.28%)
Apr 04, 2006 20.58 20.64 20.45 20.63 180,581 +0.03(+0.16%)
Apr 03, 2006 20.63 20.75 20.50 20.60 454,263 -0.03(-0.16%)
Mar 31, 2006 20.46 20.63 20.46 20.63 636,637 +0.16(+0.78%)
Mar 30, 2006 20.38 20.48 20.32 20.48 303,320 +0.09(+0.45%)
Mar 29, 2006 20.06 20.39 20.04 20.38 159,428 +0.41(+2.05%)
Mar 28, 2006 20.04 20.08 19.86 19.97 144,967 -0.13(-0.62%)
Mar 27, 2006 20.08 20.18 19.86 20.10 226,832 -0.05(-0.25%)
Mar 24, 2006 20.15 20.29 19.90 20.15 241,413 -0.05(-0.25%)
Mar 23, 2006 20.48 20.48 20.01 20.20 250,376 -0.26(-1.27%)
Mar 22, 2006 20.37 20.47 20.12 20.46 225,876 +0.01(+0.04%)
Mar 21, 2006 20.75 20.78 20.33 20.45 297,942 -0.26(-1.25%)
Mar 20, 2006 20.62 20.88 20.60 20.71 306,666 +0.15(+0.73%)
Mar 17, 2006 20.63 20.74 20.56 20.56 311,566 +0.02(+0.08%)
Mar 16, 2006 20.42 20.67 20.42 20.54 384,946 +0.20(+0.99%)
Mar 15, 2006 20.29 20.56 20.29 20.34 283,242 +0.18(+0.87%)
Mar 14, 2006 20.25 20.34 20.16 20.17 554,294 +0.07(+0.33%)
Mar 13, 2006 20.19 20.32 20.03 20.10 187,035 -0.11(-0.54%)
Mar 10, 2006 19.72 20.21 19.72 20.21 524,775 +0.49(+2.50%)
Mar 09, 2006 20.07 20.17 19.71 19.71 345,029 -0.29(-1.46%)
Mar 08, 2006 19.99 20.05 19.85 20.01 289,695 +0.05(+0.25%)
Mar 07, 2006 19.92 20.08 19.87 19.96 323,995 +0.10(+0.51%)
Mar 06, 2006 19.71 19.96 19.66 19.86 299,137 +0.14(+0.72%)
Mar 03, 2006 19.41 19.76 19.24 19.71 478,763 +0.30(+1.55%)
Mar 02, 2006 19.47 19.47 19.15 19.41 606,879 -0.07(-0.34%)
Mar 01, 2006 19.45 19.54 19.32 19.48 366,541 +0.06(+0.30%)
Feb 28, 2006 19.66 19.58 19.32 19.42 529,436 -0.23(-1.19%)
Feb 27, 2006 19.40 19.79 19.33 19.66 539,355 +0.22(+1.12%)
Feb 24, 2006 19.45 19.55 19.37 19.44 436,336 -0.14(-0.73%)
Feb 23, 2006 19.68 19.71 19.40 19.58 848,770 -0.11(-0.55%)
Feb 22, 2006 19.79 19.86 19.53 19.69 754,834 -0.06(-0.30%)
Feb 21, 2006 19.75 20.32 19.09 19.75 744,317 +0.12(+0.60%)
Feb 17, 2006 19.58 20.08 19.50 19.63 1,669,456 +0.95(+5.11%)
Feb 16, 2006 19.04 19.04 18.48 18.68 333,676 -0.15(-0.80%)
Feb 15, 2006 18.99 18.99 18.66 18.83 357,339 +0.17(+0.90%)
Feb 14, 2006 18.13 18.66 18.09 18.66 712,647 +0.53(+2.91%)
Feb 13, 2006 18.32 18.32 18.09 18.13 495,255 -0.18(-1.01%)
Feb 10, 2006 18.48 18.49 18.30 18.32 188,230 -0.19(-1.04%)
Feb 09, 2006 18.49 18.63 18.43 18.51 335,349 +0.02(+0.09%)
Feb 08, 2006 18.61 18.70 18.45 18.49 591,701 -0.08(-0.41%)
Feb 07, 2006 18.70 18.88 18.54 18.57 342,400 -0.14(-0.76%)
Feb 06, 2006 18.87 19.01 18.64 18.71 401,678 -0.08(-0.40%)
Feb 03, 2006 19.15 19.15 18.78 18.78 813,992 -0.37(-1.92%)
Feb 02, 2006 19.50 19.51 19.09 19.15 294,356 -0.35(-1.80%)
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.