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 (%)
Jan 31, 2012 23.04 23.36 23.01 23.21 390,804 +0.31(+1.34%)
Jan 30, 2012 22.87 22.94 22.68 22.91 286,793 -0.11(-0.49%)
Jan 27, 2012 23.22 23.31 23.02 23.02 402,652 -0.31(-1.35%)
Jan 26, 2012 23.20 23.35 23.00 23.34 312,667 +0.26(+1.14%)
Jan 25, 2012 23.00 23.07 22.86 23.07 359,474 +0.05(+0.23%)
Jan 24, 2012 22.96 23.09 22.85 23.02 253,951 -0.10(-0.42%)
Jan 23, 2012 23.46 23.55 23.07 23.12 197,705 -0.37(-1.56%)
Jan 20, 2012 23.07 23.56 22.93 23.49 755,819 +0.34(+1.47%)
Jan 19, 2012 23.63 23.63 22.95 23.14 472,147 -0.48(-2.04%)
Jan 18, 2012 23.42 23.63 23.31 23.63 295,511 +0.15(+0.63%)
Jan 17, 2012 23.69 23.91 23.42 23.48 502,236 -0.17(-0.70%)
Jan 13, 2012 23.44 23.70 23.32 23.64 307,801 +0.01(+0.04%)
Jan 12, 2012 23.94 23.99 23.49 23.63 456,399 -0.25(-1.06%)
Jan 11, 2012 23.60 23.98 23.50 23.89 594,078 +0.18(+0.77%)
Jan 10, 2012 23.68 23.72 23.51 23.70 366,306 +0.25(+1.08%)
Jan 09, 2012 23.58 23.60 23.41 23.45 306,607 -0.10(-0.44%)
Jan 06, 2012 23.29 23.95 23.06 23.56 1,298,813 +0.31(+1.32%)
Jan 05, 2012 22.81 23.35 22.63 23.25 646,703 +0.38(+1.64%)
Jan 04, 2012 22.93 23.04 22.81 22.87 496,508 -0.29(-1.25%)
Dec 30, 2011 23.30 23.37 23.16 23.16 232,686 -0.14(-0.60%)
Dec 29, 2011 23.22 23.35 23.13 23.30 177,293 +0.17(+0.76%)
Dec 28, 2011 23.43 23.56 22.98 23.13 323,114 -0.28(-1.19%)
Dec 27, 2011 23.37 23.63 23.33 23.41 318,030 +0.03(+0.11%)
Dec 23, 2011 23.24 23.50 23.10 23.38 369,823 +0.67(+2.96%)
Dec 21, 2011 22.63 22.76 22.49 22.71 453,879 +0.07(+0.31%)
Dec 20, 2011 22.35 22.68 22.35 22.64 552,714 +0.62(+2.82%)
Dec 19, 2011 22.59 22.87 21.97 22.02 995,636 -0.58(-2.55%)
Dec 16, 2011 22.57 22.66 22.44 22.59 944,271 +0.09(+0.39%)
Dec 15, 2011 22.82 22.90 22.51 22.51 587,601 -0.06(-0.27%)
Dec 14, 2011 22.31 22.75 22.31 22.57 665,643 +0.14(+0.62%)
Dec 13, 2011 23.00 23.06 22.32 22.43 327,100 -0.39(-1.72%)
Dec 12, 2011 22.96 22.96 22.71 22.82 378,926 -0.37(-1.58%)
Dec 09, 2011 22.97 23.30 22.80 23.19 396,263 +0.32(+1.41%)
Dec 08, 2011 23.20 23.20 22.81 22.86 643,883 -0.48(-2.06%)
Dec 07, 2011 23.07 23.37 22.70 23.35 491,206 +0.41(+1.79%)
Dec 06, 2011 22.86 23.12 22.67 22.93 327,972 +0.07(+0.31%)
Dec 05, 2011 22.79 23.12 22.67 22.86 480,365 +0.24(+1.04%)
Dec 02, 2011 22.95 23.19 22.56 22.63 597,745 -0.17(-0.77%)
Dec 01, 2011 23.07 23.14 22.76 22.80 439,190 -0.38(-1.62%)
Nov 30, 2011 22.73 23.21 22.54 23.18 646,973 +0.94(+4.25%)
Nov 29, 2011 22.12 22.35 21.94 22.24 341,508 +0.16(+0.71%)
Nov 28, 2011 22.10 22.29 21.89 22.08 478,671 +0.40(+1.86%)
Nov 25, 2011 21.32 21.84 21.19 21.68 164,344 +0.32(+1.51%)
Nov 23, 2011 21.62 21.76 21.27 21.35 515,074 -0.45(-2.05%)
Nov 22, 2011 21.79 21.94 21.66 21.80 336,900 -0.03(-0.12%)
Nov 21, 2011 21.78 22.01 21.61 21.82 417,173 -0.19(-0.87%)
Nov 18, 2011 22.13 22.13 21.94 22.02 539,565 -0.04(-0.16%)
Nov 17, 2011 22.28 22.67 22.02 22.05 451,611 -0.21(-0.94%)
Nov 16, 2011 22.05 22.66 22.02 22.26 375,413 +0.03(+0.12%)
Nov 15, 2011 22.36 22.38 22.03 22.24 471,372 -0.18(-0.82%)
Nov 14, 2011 22.55 22.86 22.23 22.42 417,947 -0.20(-0.89%)
Nov 11, 2011 22.69 22.82 22.55 22.62 796,783 +0.16(+0.70%)
Nov 10, 2011 22.88 22.95 22.37 22.46 683,073 -0.13(-0.58%)
Nov 09, 2011 23.21 23.35 22.52 22.59 708,262 -1.01(-4.26%)
Nov 08, 2011 23.60 23.67 23.28 23.60 406,127 +0.07(+0.30%)
Nov 07, 2011 23.13 23.62 23.09 23.53 433,155 +0.26(+1.12%)
Nov 04, 2011 22.82 23.31 22.82 23.27 461,050 +0.24(+1.06%)
Nov 03, 2011 22.89 23.13 22.59 23.03 397,190 +0.33(+1.46%)
Nov 02, 2011 22.31 22.73 22.26 22.69 451,606 +0.64(+2.92%)
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.