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 (%)
Dec 31, 2004 20.34 20.52 20.34 20.52 8,126 +0.27(+1.32%)
Dec 30, 2004 20.32 20.42 20.25 20.25 10,636 -0.08(-0.37%)
Dec 29, 2004 20.41 20.46 20.32 20.32 17,926 -0.07(-0.33%)
Dec 28, 2004 20.43 20.58 20.29 20.39 16,253 -0.04(-0.21%)
Dec 27, 2004 20.09 20.43 20.07 20.43 38,243 +0.34(+1.71%)
Dec 23, 2004 20.21 20.21 20.00 20.09 51,868 -0.20(-0.99%)
Dec 22, 2004 20.54 20.63 20.27 20.29 38,721 -0.27(-1.30%)
Dec 21, 2004 20.53 20.66 20.50 20.56 26,651 -0.01(-0.04%)
Dec 20, 2004 20.58 20.72 20.57 20.57 28,563 -0.03(-0.16%)
Dec 17, 2004 20.70 20.77 20.54 20.60 81,387 +0.02(+0.08%)
Dec 16, 2004 20.25 20.75 20.21 20.58 93,338 +0.42(+2.07%)
Dec 15, 2004 20.12 20.21 20.07 20.17 17,926 +0.08(+0.37%)
Dec 14, 2004 19.82 20.10 19.82 20.09 9,680 +0.26(+1.31%)
Dec 13, 2004 19.66 19.86 19.62 19.83 145,086 +0.13(+0.68%)
Dec 10, 2004 19.58 19.70 19.58 19.70 2,868 +0.08(+0.38%)
Dec 09, 2004 19.58 19.74 19.58 19.62 23,304 -0.04(-0.21%)
Dec 08, 2004 19.77 19.77 19.54 19.66 121,543 -0.16(-0.80%)
Dec 07, 2004 20.00 20.19 19.82 19.82 27,726 -0.21(-1.04%)
Dec 06, 2004 20.10 20.23 20.01 20.03 36,211 +0.02(+0.08%)
Dec 03, 2004 20.50 20.50 20.01 20.01 23,065 -0.45(-2.21%)
Dec 02, 2004 20.78 20.78 20.33 20.47 30,116 -0.31(-1.49%)
Dec 01, 2004 20.71 21.00 20.71 20.78 89,394 +0.07(+0.32%)
Nov 30, 2004 20.21 20.71 20.21 20.71 19,241 +0.54(+2.65%)
Nov 29, 2004 20.16 20.23 20.07 20.17 30,714 +0.08(+0.42%)
Nov 26, 2004 20.12 20.17 20.08 20.09 8,246 -0.02(-0.08%)
Nov 24, 2004 20.12 20.22 20.00 20.11 40,633 -0.02(-0.08%)
Nov 23, 2004 20.08 20.13 20.05 20.12 103,975 +0.00(+0.00%)
Nov 22, 2004 20.12 20.21 20.12 20.12 13,624 +0.05(+0.25%)
Nov 19, 2004 20.12 20.12 19.99 20.07 8,604 -0.05(-0.25%)
Nov 18, 2004 20.29 20.29 20.09 20.12 12,668 -0.13(-0.62%)
Nov 17, 2004 20.37 20.37 20.08 20.25 107,679 -0.08(-0.37%)
Nov 16, 2004 20.08 20.32 20.08 20.32 164,806 +0.28(+1.42%)
Nov 15, 2004 20.00 20.08 19.91 20.04 82,104 +0.13(+0.63%)
Nov 12, 2004 19.96 19.96 19.81 19.91 94,414 -0.08(-0.42%)
Nov 11, 2004 19.92 20.07 19.92 20.00 5,975 +0.03(+0.17%)
Nov 10, 2004 20.04 20.08 19.96 19.96 20,795 -0.12(-0.58%)
Nov 09, 2004 20.07 20.12 20.01 20.08 74,694 +0.05(+0.25%)
Nov 08, 2004 19.71 20.03 19.71 20.03 13,743 +0.32(+1.61%)
Nov 05, 2004 19.88 19.88 19.58 19.71 39,677 -0.13(-0.63%)
Nov 04, 2004 19.91 20.00 19.81 19.84 43,860 -0.13(-0.63%)
Nov 03, 2004 19.71 19.96 19.71 19.96 17,209 +0.34(+1.75%)
Nov 02, 2004 19.54 19.76 19.54 19.62 17,926 +0.17(+0.86%)
Nov 01, 2004 19.33 19.45 19.25 19.45 33,224 +0.21(+1.09%)
Oct 29, 2004 19.36 19.46 19.24 19.25 22,946 -0.11(-0.56%)
Oct 28, 2004 19.29 19.45 19.29 19.35 22,348 -0.02(-0.09%)
Oct 27, 2004 19.36 19.41 19.29 19.37 66,328 +0.09(+0.48%)
Oct 26, 2004 18.98 19.33 18.94 19.28 89,872 +0.38(+2.04%)
Oct 25, 2004 18.87 19.02 18.81 18.89 20,555 +0.07(+0.36%)
Oct 22, 2004 18.79 18.87 18.76 18.83 180,940 +0.08(+0.40%)
Oct 21, 2004 18.56 18.78 18.56 18.75 19,241 +0.28(+1.49%)
Oct 20, 2004 18.76 18.77 18.40 18.48 134,689 -0.36(-1.91%)
Oct 19, 2004 19.02 19.12 18.84 18.84 35,972 -0.23(-1.19%)
Oct 18, 2004 19.44 19.44 19.06 19.06 21,392 -0.36(-1.85%)
Oct 15, 2004 19.48 19.49 19.42 19.42 5,019 -0.06(-0.30%)
Oct 14, 2004 19.78 19.86 19.48 19.48 12,070 -0.28(-1.44%)
Oct 13, 2004 19.85 19.91 19.76 19.76 11,831 -0.07(-0.34%)
Oct 12, 2004 19.82 19.88 19.79 19.83 7,648 +0.00(+0.00%)
Oct 11, 2004 19.81 19.83 19.74 19.83 8,126 -0.04(-0.21%)
Oct 08, 2004 19.87 19.87 19.84 19.87 15,416 -0.04(-0.21%)
Oct 07, 2004 20.00 20.00 19.91 19.91 2,629 -0.10(-0.50%)
Oct 06, 2004 19.71 20.08 19.71 20.01 24,738 +0.35(+1.79%)
Oct 05, 2004 19.29 19.66 19.25 19.66 19,121 +0.42(+2.17%)
Oct 04, 2004 18.99 19.29 18.95 19.25 22,946 +0.17(+0.88%)
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.