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 (%)
Oct 31, 2007 23.01 23.36 22.61 22.89 852,117 +0.04(+0.18%)
Oct 30, 2007 22.84 23.05 22.70 22.85 785,071 -0.08(-0.33%)
Oct 29, 2007 23.29 23.39 22.87 22.93 503,024 -0.33(-1.44%)
Oct 26, 2007 22.95 23.37 22.52 23.26 634,486 +0.72(+3.19%)
Oct 25, 2007 22.88 23.07 22.24 22.54 1,226,785 -0.41(-1.79%)
Oct 24, 2007 23.24 23.37 22.55 22.95 916,892 -0.45(-1.93%)
Oct 23, 2007 23.75 23.96 23.34 23.40 730,812 -0.08(-0.36%)
Oct 22, 2007 22.46 23.59 22.46 23.49 1,045,367 +0.82(+3.62%)
Oct 19, 2007 23.59 23.68 22.63 22.67 1,098,310 -0.84(-3.56%)
Oct 18, 2007 23.78 23.79 23.43 23.50 579,272 -0.37(-1.54%)
Oct 17, 2007 24.45 24.63 23.43 23.87 844,826 -0.13(-0.52%)
Oct 16, 2007 24.03 24.16 23.52 24.00 702,010 +0.28(+1.20%)
Oct 15, 2007 23.88 24.17 23.43 23.71 814,112 -0.23(-0.98%)
Oct 12, 2007 23.89 24.23 23.65 23.95 1,111,218 +0.13(+0.53%)
Oct 11, 2007 24.32 24.50 23.47 23.82 1,347,253 -0.42(-1.73%)
Oct 10, 2007 24.27 24.47 23.87 24.24 1,018,238 -0.60(-2.43%)
Oct 09, 2007 24.90 24.94 24.57 24.84 768,817 +0.03(+0.14%)
Oct 08, 2007 24.97 25.07 24.52 24.81 491,072 -0.30(-1.20%)
Oct 05, 2007 24.47 25.34 24.47 25.11 1,132,132 +0.66(+2.70%)
Oct 04, 2007 24.27 24.70 24.22 24.45 1,184,239 +0.38(+1.56%)
Oct 03, 2007 24.04 24.32 23.94 24.07 799,651 -0.15(-0.62%)
Oct 02, 2007 23.51 24.30 23.50 24.22 967,684 +0.13(+0.52%)
Oct 01, 2007 23.35 24.15 23.35 24.10 1,063,891 +0.74(+3.19%)
Sep 28, 2007 23.22 23.54 23.14 23.35 697,588 +0.21(+0.90%)
Sep 27, 2007 22.96 23.37 22.85 23.14 585,486 +0.33(+1.43%)
Sep 26, 2007 22.63 23.17 22.41 22.82 578,794 +0.39(+1.75%)
Sep 25, 2007 22.35 22.53 21.92 22.42 732,366 -0.12(-0.52%)
Sep 24, 2007 22.87 22.99 22.32 22.54 463,704 -0.38(-1.64%)
Sep 21, 2007 23.01 23.27 22.83 22.92 868,729 +0.03(+0.15%)
Sep 20, 2007 23.00 23.01 22.68 22.88 362,956 -0.11(-0.47%)
Sep 19, 2007 22.37 23.04 22.37 22.99 1,070,225 +0.65(+2.92%)
Sep 18, 2007 21.63 22.54 21.63 22.34 631,976 +0.71(+3.29%)
Sep 17, 2007 21.87 21.93 21.49 21.63 321,844 -0.26(-1.19%)
Sep 14, 2007 21.88 21.97 21.55 21.89 213,208 +0.01(+0.04%)
Sep 13, 2007 21.69 22.09 21.46 21.88 338,815 +0.27(+1.24%)
Sep 12, 2007 21.70 21.91 21.46 21.61 706,671 -0.13(-0.62%)
Sep 11, 2007 21.43 21.88 21.42 21.75 1,020,628 +0.32(+1.48%)
Sep 10, 2007 20.70 21.55 20.46 21.43 1,486,125 +0.80(+3.89%)
Sep 07, 2007 20.78 20.83 20.50 20.63 412,314 -0.20(-0.96%)
Sep 06, 2007 21.15 21.30 20.72 20.83 496,928 -0.33(-1.54%)
Sep 05, 2007 21.72 21.72 21.00 21.15 559,911 -0.16(-0.75%)
Sep 04, 2007 20.93 21.35 20.75 21.31 504,458 +0.32(+1.51%)
Aug 31, 2007 21.08 21.21 20.84 20.99 393,073 +0.24(+1.17%)
Aug 30, 2007 21.07 21.12 20.61 20.75 533,977 -0.32(-1.51%)
Aug 29, 2007 20.48 21.09 20.33 21.07 484,738 +0.77(+3.79%)
Aug 28, 2007 20.97 21.04 20.30 20.30 538,996 -0.85(-4.00%)
Aug 27, 2007 21.21 21.30 20.99 21.14 403,351 -0.07(-0.32%)
Aug 24, 2007 20.85 21.26 20.85 21.21 394,388 +0.29(+1.40%)
Aug 23, 2007 21.08 21.25 20.88 20.92 367,019 -0.16(-0.75%)
Aug 22, 2007 20.92 21.17 20.73 21.08 816,024 +0.25(+1.21%)
Aug 21, 2007 20.67 20.92 20.38 20.83 797,500 +0.54(+2.64%)
Aug 20, 2007 20.20 20.38 20.02 20.29 661,615 +0.21(+1.04%)
Aug 17, 2007 20.42 20.51 19.41 20.08 1,537,515 +0.53(+2.70%)
Aug 16, 2007 20.24 20.24 18.60 19.55 1,914,335 +0.29(+1.52%)
Aug 15, 2007 19.92 20.03 19.23 19.26 1,214,356 -0.59(-2.99%)
Aug 14, 2007 21.17 21.32 19.74 19.86 1,458,518 -0.02(-0.08%)
Aug 13, 2007 20.08 20.62 19.82 19.87 1,479,194 -0.21(-1.04%)
Aug 10, 2007 18.81 20.44 18.54 20.08 2,599,614 +1.15(+6.05%)
Aug 09, 2007 18.90 19.19 18.24 18.94 2,802,903 -0.45(-2.33%)
Aug 08, 2007 19.38 19.53 18.89 19.39 2,132,205 +0.10(+0.52%)
Aug 07, 2007 19.67 19.81 18.88 19.29 1,656,429 -0.38(-1.96%)
Aug 06, 2007 18.37 19.71 18.37 19.67 1,529,628 +0.26(+1.34%)
Aug 03, 2007 19.57 20.37 19.25 19.41 1,646,749 -0.95(-4.68%)
Aug 02, 2007 20.56 20.77 20.16 20.37 1,121,257 -0.13(-0.61%)
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.