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, 2012 28.26 28.69 28.20 28.69 472,600 +0.29(+1.01%)
Dec 28, 2012 28.32 28.60 28.32 28.40 343,888 -0.08(-0.28%)
Dec 27, 2012 28.39 28.56 28.25 28.48 496,750 +0.01(+0.03%)
Dec 26, 2012 28.57 28.64 28.45 28.47 355,954 -0.08(-0.28%)
Dec 24, 2012 27.98 28.66 27.84 28.55 209,693 +0.08(+0.28%)
Dec 21, 2012 29.03 29.03 28.38 28.47 1,148,903 -0.66(-2.27%)
Dec 20, 2012 29.14 29.63 29.02 29.13 1,276,005 +0.01(+0.03%)
Dec 19, 2012 28.69 29.69 28.69 29.12 1,066,308 +0.63(+2.23%)
Dec 18, 2012 28.34 28.52 28.18 28.49 678,212 +0.09(+0.31%)
Dec 17, 2012 27.81 28.55 27.71 28.40 941,271 +0.60(+2.16%)
Dec 14, 2012 27.74 28.03 27.72 27.80 642,322 +0.03(+0.10%)
Dec 13, 2012 27.92 28.19 27.76 27.77 912,978 -0.18(-0.64%)
Dec 12, 2012 27.98 28.15 27.86 27.95 627,141 +0.04(+0.13%)
Dec 11, 2012 28.17 28.17 27.83 27.92 718,339 -0.16(-0.57%)
Dec 10, 2012 28.10 28.17 27.82 28.08 466,434 +0.19(+0.67%)
Dec 07, 2012 28.08 28.09 27.69 27.89 442,569 -0.10(-0.35%)
Dec 06, 2012 28.07 28.13 27.90 27.99 357,151 -0.09(-0.32%)
Dec 05, 2012 27.91 28.20 27.91 28.08 431,943 +0.21(+0.77%)
Dec 04, 2012 27.97 28.02 27.81 27.86 284,695 -0.13(-0.45%)
Nov 30, 2012 27.87 28.01 27.71 27.99 511,538 +0.13(+0.48%)
Nov 29, 2012 27.91 27.95 27.59 27.85 414,561 +0.08(+0.29%)
Nov 28, 2012 27.52 27.85 27.30 27.77 447,672 +0.26(+0.94%)
Nov 27, 2012 27.64 27.71 27.32 27.51 623,439 -0.09(-0.32%)
Nov 26, 2012 27.27 27.62 27.23 27.60 436,971 +0.26(+0.95%)
Nov 23, 2012 27.23 27.34 27.05 27.34 124,946 +0.21(+0.79%)
Nov 21, 2012 27.08 27.15 26.84 27.13 388,234 +0.12(+0.43%)
Nov 20, 2012 27.03 27.08 26.78 27.01 380,065 -0.06(-0.23%)
Nov 19, 2012 26.44 27.08 26.44 27.08 533,142 +0.37(+1.37%)
Nov 16, 2012 26.38 26.72 26.09 26.71 634,195 +0.08(+0.30%)
Nov 15, 2012 26.58 26.85 26.49 26.63 538,105 -0.07(-0.27%)
Nov 14, 2012 26.69 26.97 26.55 26.70 790,093 +0.04(+0.17%)
Nov 13, 2012 26.77 26.86 26.54 26.66 297,109 -0.18(-0.67%)
Nov 12, 2012 27.08 27.28 26.66 26.83 455,440 -0.30(-1.09%)
Nov 09, 2012 27.12 27.27 26.85 27.13 580,506 -0.10(-0.36%)
Nov 08, 2012 27.28 27.49 27.08 27.23 608,781 -0.07(-0.26%)
Nov 07, 2012 27.54 27.67 27.05 27.30 572,362 -0.55(-1.99%)
Nov 06, 2012 27.41 27.93 27.34 27.85 553,413 +0.34(+1.24%)
Nov 05, 2012 27.65 27.75 27.21 27.51 517,250 -0.13(-0.48%)
Nov 02, 2012 28.43 28.44 27.32 27.65 951,056 -0.72(-2.54%)
Nov 01, 2012 28.83 29.11 28.13 28.37 751,129 -0.40(-1.39%)
Oct 31, 2012 28.89 29.15 28.55 28.77 530,349 -0.41(-1.40%)
Oct 26, 2012 29.88 29.18 29.18 29.18 630,522 -0.68(-2.29%)
Oct 25, 2012 29.10 29.97 29.10 29.86 915,222 +1.44(+5.07%)
Oct 24, 2012 28.28 28.55 28.10 28.42 872,373 +0.19(+0.66%)
Oct 23, 2012 28.45 28.47 28.16 28.23 372,125 -0.13(-0.47%)
Oct 19, 2012 28.73 28.74 28.33 28.37 477,880 -0.47(-1.63%)
Oct 18, 2012 28.55 28.93 28.43 28.84 347,679 +0.32(+1.12%)
Oct 17, 2012 28.24 28.59 28.18 28.52 385,516 +0.36(+1.30%)
Oct 16, 2012 27.96 28.22 27.72 28.15 467,429 +0.36(+1.31%)
Oct 15, 2012 27.38 27.82 27.23 27.79 387,015 +0.52(+1.89%)
Oct 12, 2012 27.60 27.75 27.25 27.27 276,103 -0.42(-1.51%)
Oct 11, 2012 27.60 27.77 27.48 27.69 288,809 +0.32(+1.17%)
Oct 10, 2012 27.56 27.57 27.34 27.37 370,882 -0.18(-0.65%)
Oct 09, 2012 27.80 27.89 27.49 27.55 218,277 -0.20(-0.74%)
Oct 08, 2012 27.66 27.78 27.56 27.75 219,450 +0.06(+0.22%)
Oct 05, 2012 27.54 27.78 27.43 27.69 354,060 +0.26(+0.94%)
Oct 04, 2012 27.32 27.47 27.22 27.43 316,203 +0.20(+0.72%)
Oct 03, 2012 27.57 27.57 27.23 27.24 361,346 -0.28(-1.00%)
Oct 02, 2012 27.59 27.66 27.41 27.51 349,746 +0.03(+0.10%)
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.