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 (%)
Feb 26, 2010 24.00 24.19 23.69 23.77 363,307 -0.28(-1.15%)
Feb 25, 2010 23.61 24.09 23.46 24.05 644,399 +0.26(+1.10%)
Feb 24, 2010 23.67 23.82 23.48 23.79 425,732 +0.12(+0.50%)
Feb 23, 2010 23.95 24.15 23.65 23.67 411,668 -0.28(-1.16%)
Feb 22, 2010 23.98 24.01 23.84 23.95 361,671 +0.11(+0.46%)
Feb 19, 2010 23.61 23.97 23.52 23.84 480,898 +0.19(+0.78%)
Feb 18, 2010 23.34 23.89 23.34 23.66 601,683 +0.31(+1.33%)
Feb 17, 2010 23.40 23.42 23.29 23.34 754,922 +0.03(+0.14%)
Feb 16, 2010 23.30 23.39 23.06 23.31 658,473 -0.08(-0.32%)
Feb 12, 2010 23.29 23.39 23.39 23.39 1,020,747 +0.02(+0.07%)
Feb 11, 2010 23.48 23.55 23.16 23.37 835,234 -0.05(-0.21%)
Feb 10, 2010 22.75 23.49 22.60 23.42 1,565,014 +1.05(+4.71%)
Feb 09, 2010 22.46 22.87 22.26 22.37 682,020 +0.08(+0.34%)
Feb 08, 2010 22.63 22.69 22.27 22.29 556,603 -0.27(-1.19%)
Feb 05, 2010 22.32 22.62 22.22 22.56 625,871 +0.24(+1.09%)
Feb 04, 2010 22.78 23.01 22.32 22.32 579,730 -0.61(-2.66%)
Feb 03, 2010 22.77 22.98 22.59 22.93 496,326 +0.11(+0.48%)
Feb 02, 2010 22.56 22.86 22.50 22.82 511,821 +0.29(+1.30%)
Feb 01, 2010 22.32 22.54 22.17 22.52 657,631 +0.24(+1.09%)
Jan 29, 2010 22.25 22.66 22.22 22.28 843,016 +0.11(+0.49%)
Jan 28, 2010 22.73 22.73 22.01 22.17 849,811 -0.56(-2.47%)
Jan 27, 2010 22.68 22.80 22.52 22.73 750,994 +0.10(+0.44%)
Jan 26, 2010 22.82 23.25 22.63 22.63 362,646 -0.22(-0.95%)
Jan 25, 2010 23.09 23.09 22.74 22.85 724,055 +0.03(+0.15%)
Jan 22, 2010 23.10 23.19 22.79 22.82 758,144 -0.24(-1.05%)
Jan 21, 2010 22.88 23.34 22.88 23.06 1,252,952 +0.19(+0.84%)
Jan 20, 2010 22.49 22.97 22.49 22.87 941,012 +0.20(+0.89%)
Jan 19, 2010 22.56 22.81 22.50 22.67 616,806 +0.23(+1.01%)
Jan 15, 2010 22.76 22.44 22.44 22.44 481,870 -0.30(-1.32%)
Jan 14, 2010 22.73 22.80 22.51 22.74 602,785 +0.01(+0.04%)
Jan 13, 2010 22.58 22.89 22.58 22.73 592,869 +0.15(+0.67%)
Jan 12, 2010 22.68 22.96 22.52 22.58 466,200 -0.25(-1.10%)
Jan 11, 2010 22.84 22.93 22.71 22.83 509,850 -0.01(-0.04%)
Jan 08, 2010 22.73 22.88 22.60 22.84 918,784 -0.06(-0.26%)
Jan 07, 2010 22.52 23.04 22.52 22.90 1,319,199 +0.27(+1.18%)
Jan 06, 2010 21.55 22.91 21.55 22.63 1,922,877 +1.18(+5.50%)
Jan 05, 2010 21.38 21.46 21.27 21.45 447,699 -0.03(-0.16%)
Jan 04, 2010 21.42 21.55 21.30 21.49 418,886 +0.19(+0.90%)
Dec 31, 2009 21.65 21.30 21.30 21.30 462,270 -0.25(-1.16%)
Dec 30, 2009 21.59 21.69 21.42 21.55 241,401 -0.06(-0.27%)
Dec 29, 2009 21.49 21.64 21.44 21.60 329,022 +0.09(+0.43%)
Dec 28, 2009 21.27 21.54 21.27 21.51 290,546 +0.23(+1.06%)
Dec 24, 2009 21.24 21.40 21.20 21.29 202,966 +0.18(+0.83%)
Dec 23, 2009 21.30 21.40 21.10 21.11 745,414 -0.12(-0.55%)
Dec 22, 2009 21.40 21.43 21.13 21.23 1,048,026 -0.18(-0.86%)
Dec 21, 2009 21.49 21.57 21.29 21.41 703,950 -0.03(-0.16%)
Dec 18, 2009 21.56 21.65 21.34 21.45 899,969 -0.08(-0.39%)
Dec 17, 2009 21.57 21.79 21.44 21.53 1,453,784 +0.06(+0.27%)
Dec 16, 2009 21.76 21.89 21.44 21.47 1,076,863 -0.33(-1.50%)
Dec 15, 2009 21.99 22.10 21.70 21.80 680,710 -0.33(-1.47%)
Dec 14, 2009 22.13 22.18 22.01 22.12 634,079 +0.08(+0.34%)
Dec 11, 2009 21.73 22.11 21.57 22.05 1,166,072 +0.50(+2.33%)
Dec 10, 2009 21.66 21.86 21.46 21.55 1,428,221 -0.13(-0.62%)
Dec 09, 2009 22.04 22.11 21.63 21.68 861,317 -0.29(-1.33%)
Dec 08, 2009 21.83 22.17 21.83 21.97 547,482 -0.04(-0.19%)
Dec 07, 2009 21.90 22.22 21.90 22.01 505,185 -0.01(-0.04%)
Dec 04, 2009 21.96 22.13 21.76 22.02 741,629 +0.29(+1.35%)
Dec 03, 2009 21.64 22.01 21.56 21.73 1,133,202 +0.23(+1.09%)
Dec 02, 2009 21.76 21.96 21.36 21.50 1,465,071 -0.28(-1.31%)
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.