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, 2010 23.15 23.24 22.70 22.70 1,077,283 -0.47(-2.03%)
Apr 29, 2010 23.85 24.01 23.13 23.17 914,190 -0.65(-2.72%)
Apr 28, 2010 23.91 24.24 23.72 23.82 738,868 -0.02(-0.07%)
Apr 27, 2010 24.28 24.42 23.80 23.83 474,241 -0.44(-1.80%)
Apr 26, 2010 24.61 24.68 24.25 24.27 628,209 -0.41(-1.67%)
Apr 23, 2010 24.46 24.78 24.34 24.68 578,027 +0.34(+1.42%)
Apr 22, 2010 24.00 24.35 23.91 24.34 327,380 +0.17(+0.70%)
Apr 21, 2010 24.09 24.19 23.88 24.17 630,129 +0.04(+0.17%)
Apr 20, 2010 23.89 24.17 23.83 24.13 632,513 +0.24(+0.99%)
Apr 19, 2010 23.72 23.99 23.66 23.89 681,783 +0.04(+0.18%)
Apr 16, 2010 24.22 24.31 23.82 23.85 653,234 -0.45(-1.87%)
Apr 15, 2010 24.36 24.40 24.25 24.30 392,710 -0.08(-0.31%)
Apr 14, 2010 24.35 24.42 24.24 24.38 579,576 +0.12(+0.49%)
Apr 13, 2010 24.29 24.38 24.13 24.26 547,907 +0.02(+0.07%)
Apr 12, 2010 24.14 24.27 24.12 24.25 541,445 +0.13(+0.56%)
Apr 09, 2010 24.07 24.23 23.96 24.11 647,637 -0.01(-0.03%)
Apr 08, 2010 24.39 24.41 24.03 24.12 726,921 -0.27(-1.10%)
Apr 07, 2010 24.17 24.45 24.09 24.39 1,088,058 +0.25(+1.05%)
Apr 06, 2010 24.09 24.30 24.05 24.14 1,266,659 -0.01(-0.03%)
Apr 05, 2010 24.57 24.62 23.96 24.14 999,904 -0.40(-1.61%)
Apr 01, 2010 24.30 24.54 24.54 24.54 1,014,903 +0.28(+1.14%)
Mar 31, 2010 24.05 24.38 23.88 24.26 1,464,803 +0.20(+0.84%)
Mar 30, 2010 24.22 24.42 23.85 24.06 1,351,106 -0.23(-0.94%)
Mar 29, 2010 23.93 24.29 23.73 24.29 1,164,621 +0.42(+1.76%)
Mar 26, 2010 23.61 23.87 23.49 23.87 1,015,791 +0.29(+1.25%)
Mar 25, 2010 24.08 24.09 23.56 23.57 1,030,435 -0.46(-1.93%)
Mar 24, 2010 23.58 24.18 23.55 24.03 889,760 +0.45(+1.93%)
Mar 23, 2010 23.61 23.62 23.21 23.58 685,392 -0.02(-0.07%)
Mar 22, 2010 23.54 23.89 23.50 23.60 594,382 -0.09(-0.39%)
Mar 19, 2010 23.63 23.80 23.45 23.69 936,436 +0.01(+0.04%)
Mar 18, 2010 23.64 23.87 23.52 23.68 649,264 +0.08(+0.32%)
Mar 17, 2010 23.28 23.72 23.19 23.61 1,000,813 +0.43(+1.85%)
Mar 16, 2010 23.08 23.24 23.00 23.18 566,081 +0.08(+0.33%)
Mar 15, 2010 23.03 23.17 22.91 23.10 652,083 +0.05(+0.22%)
Mar 12, 2010 23.19 23.39 23.01 23.05 1,015,045 -0.13(-0.54%)
Mar 11, 2010 23.19 23.38 23.13 23.18 805,555 -0.21(-0.90%)
Mar 10, 2010 23.46 23.57 23.20 23.39 681,712 -0.12(-0.50%)
Mar 09, 2010 23.59 23.70 23.13 23.50 776,220 -0.17(-0.71%)
Mar 08, 2010 23.52 23.75 23.51 23.67 1,488,364 +0.20(+0.86%)
Mar 05, 2010 23.89 23.94 23.39 23.47 707,346 -0.40(-1.66%)
Mar 04, 2010 24.11 24.15 23.85 23.87 483,217 -0.19(-0.77%)
Mar 03, 2010 23.93 24.10 23.88 24.05 436,060 +0.11(+0.46%)
Mar 02, 2010 24.11 24.11 23.78 23.94 367,356 -0.09(-0.39%)
Mar 01, 2010 23.84 24.03 23.50 24.03 556,877 +0.26(+1.10%)
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%)
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.