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 29, 2005 23.43 23.85 22.76 22.84 420,202 +0.33(+1.49%)
Apr 28, 2005 22.04 22.55 22.04 22.51 185,601 +0.47(+2.13%)
Apr 27, 2005 22.01 22.33 21.83 22.04 160,503 +0.11(+0.50%)
Apr 26, 2005 22.01 22.25 21.78 21.93 127,399 -0.08(-0.34%)
Apr 25, 2005 22.16 22.33 21.93 22.01 85,689 -0.23(-1.02%)
Apr 22, 2005 21.67 22.26 21.56 22.23 168,152 +0.48(+2.19%)
Apr 21, 2005 21.14 21.79 21.14 21.76 79,355 +0.62(+2.93%)
Apr 20, 2005 21.33 21.59 21.13 21.14 73,499 -0.19(-0.90%)
Apr 19, 2005 21.86 22.18 21.27 21.33 148,313 -0.51(-2.34%)
Apr 18, 2005 21.67 21.84 21.63 21.84 67,524 +0.16(+0.73%)
Apr 15, 2005 21.42 21.69 21.34 21.68 85,928 +0.34(+1.61%)
Apr 14, 2005 21.60 21.71 21.25 21.34 130,745 -0.27(-1.24%)
Apr 13, 2005 21.71 21.96 21.59 21.60 102,540 -0.05(-0.23%)
Apr 12, 2005 21.50 21.68 21.27 21.65 86,048 +0.19(+0.90%)
Apr 11, 2005 21.42 21.56 21.34 21.46 137,677 +0.04(+0.20%)
Apr 08, 2005 22.05 22.07 21.42 21.42 73,141 -0.50(-2.29%)
Apr 07, 2005 22.06 22.06 21.91 21.92 50,075 -0.11(-0.49%)
Apr 06, 2005 21.80 22.17 21.73 22.03 299,734 +0.32(+1.46%)
Apr 05, 2005 21.37 22.13 21.37 21.71 257,666 +0.35(+1.64%)
Apr 04, 2005 21.10 21.45 21.10 21.36 540,311 +0.21(+0.99%)
Apr 01, 2005 21.09 21.30 21.06 21.15 111,743 +0.06(+0.28%)
Mar 31, 2005 21.06 21.17 20.96 21.09 98,836 +0.03(+0.16%)
Mar 30, 2005 21.02 21.07 20.96 21.06 152,855 +0.00(+0.00%)
Mar 29, 2005 21.13 21.13 21.02 21.06 227,310 -0.13(-0.59%)
Mar 28, 2005 21.07 21.20 21.07 21.19 139,589 +0.16(+0.76%)
Mar 24, 2005 21.00 21.17 20.93 21.03 265,076 +0.06(+0.28%)
Mar 23, 2005 21.34 21.42 20.92 20.97 3,541,604 -0.78(-3.58%)
Mar 22, 2005 21.17 21.95 21.17 21.75 122,021 +0.63(+2.97%)
Mar 21, 2005 21.65 21.65 21.08 21.12 106,245 -0.53(-2.44%)
Mar 18, 2005 22.22 22.30 21.20 21.65 61,309 -0.40(-1.82%)
Mar 17, 2005 22.43 22.46 21.92 22.05 40,992 -0.32(-1.42%)
Mar 16, 2005 22.16 22.47 22.16 22.37 37,168 +0.21(+0.94%)
Mar 15, 2005 21.68 22.18 21.67 22.16 137,557 +0.31(+1.42%)
Mar 14, 2005 21.81 21.86 21.73 21.85 42,068 -0.01(-0.04%)
Mar 11, 2005 21.96 22.17 21.76 21.86 51,150 -0.13(-0.57%)
Mar 10, 2005 21.80 22.11 21.80 21.98 23,902 +0.23(+1.08%)
Mar 09, 2005 21.74 22.08 21.74 21.75 62,385 +0.01(+0.04%)
Mar 08, 2005 22.38 22.58 21.60 21.74 82,940 -0.72(-3.20%)
Mar 07, 2005 22.54 22.84 22.34 22.46 152,974 +0.08(+0.37%)
Mar 04, 2005 21.80 22.56 21.63 22.37 531,109 +0.70(+3.24%)
Mar 03, 2005 21.70 21.75 21.57 21.67 36,929 +0.03(+0.15%)
Mar 02, 2005 21.61 21.65 21.46 21.64 114,013 +0.03(+0.12%)
Mar 01, 2005 21.67 21.73 21.55 21.61 42,785 +0.03(+0.12%)
Feb 28, 2005 21.45 21.71 21.34 21.59 65,372 +0.14(+0.66%)
Feb 25, 2005 21.30 21.50 21.25 21.45 38,004 +0.23(+1.10%)
Feb 24, 2005 21.19 21.33 21.04 21.21 173,530 +0.00(+0.00%)
Feb 23, 2005 21.17 21.25 21.09 21.21 68,241 +0.03(+0.16%)
Feb 22, 2005 21.05 21.44 21.01 21.18 68,002 +0.12(+0.56%)
Feb 18, 2005 21.25 21.25 21.05 21.06 46,968 -0.29(-1.37%)
Feb 17, 2005 21.23 21.38 21.09 21.35 41,829 +0.13(+0.59%)
Feb 16, 2005 21.25 21.55 21.22 21.23 102,062 -0.13(-0.63%)
Feb 15, 2005 20.94 21.42 20.94 21.36 231,732 +0.36(+1.71%)
Feb 14, 2005 21.00 21.11 20.92 21.00 51,389 +0.10(+0.48%)
Feb 11, 2005 20.54 21.04 20.54 20.90 83,180 +0.36(+1.75%)
Feb 10, 2005 20.83 20.88 20.51 20.54 54,497 -0.27(-1.29%)
Feb 09, 2005 21.13 21.17 20.52 20.81 70,153 -0.22(-1.03%)
Feb 08, 2005 21.04 21.21 21.01 21.03 119,989 -0.09(-0.44%)
Feb 07, 2005 21.17 21.17 20.98 21.12 101,943 +0.03(+0.16%)
Feb 04, 2005 20.92 21.27 20.92 21.09 259,459 -0.27(-1.25%)
Feb 03, 2005 21.67 21.69 21.35 21.35 64,655 -0.32(-1.47%)
Feb 02, 2005 21.67 21.82 21.67 21.67 61,309 -0.06(-0.27%)
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.