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 (%)
Jun 30, 2011 22.17 22.32 21.99 22.23 462,825 +0.10(+0.47%)
Jun 29, 2011 21.98 22.19 21.84 22.12 384,049 +0.21(+0.95%)
Jun 28, 2011 21.78 21.94 21.69 21.91 459,853 +0.22(+1.00%)
Jun 27, 2011 21.46 21.74 21.46 21.70 589,673 +0.24(+1.13%)
Jun 24, 2011 21.59 21.59 21.37 21.46 394,642 -0.12(-0.56%)
Jun 23, 2011 21.80 21.80 21.34 21.58 844,114 -0.43(-1.96%)
Jun 22, 2011 21.81 22.23 21.80 22.01 476,268 +0.09(+0.39%)
Jun 21, 2011 21.94 22.04 21.69 21.92 703,899 -0.01(-0.04%)
Jun 20, 2011 22.10 22.11 21.92 21.93 578,308 -0.05(-0.24%)
Jun 17, 2011 22.35 22.58 21.97 21.98 809,345 -0.26(-1.16%)
Jun 16, 2011 22.16 22.33 22.09 22.24 654,880 +0.10(+0.47%)
Jun 15, 2011 22.99 23.05 22.05 22.14 1,563,492 -0.98(-4.26%)
Jun 14, 2011 23.05 23.31 22.95 23.12 406,893 +0.24(+1.06%)
Jun 13, 2011 22.74 22.94 22.73 22.88 514,979 +0.15(+0.65%)
Jun 10, 2011 22.74 22.89 22.61 22.73 472,236 -0.10(-0.45%)
Jun 09, 2011 22.99 23.05 22.84 22.84 508,143 -0.08(-0.34%)
Jun 08, 2011 23.01 23.12 22.92 22.92 525,240 -0.18(-0.79%)
Jun 07, 2011 23.14 23.25 23.05 23.10 524,743 +0.08(+0.34%)
Jun 06, 2011 23.30 23.30 23.01 23.02 874,661 -0.29(-1.22%)
Jun 03, 2011 23.06 23.42 23.01 23.30 423,774 +0.16(+0.67%)
May 24, 2011 23.37 23.39 23.12 23.15 530,675 -0.18(-0.78%)
May 23, 2011 23.73 23.73 23.31 23.33 719,688 -0.63(-2.63%)
May 20, 2011 23.91 24.01 23.74 23.96 488,644 +0.05(+0.22%)
May 19, 2011 23.76 23.94 23.64 23.91 405,947 +0.22(+0.95%)
May 18, 2011 23.55 23.69 23.50 23.68 290,079 +0.03(+0.15%)
May 17, 2011 23.64 23.80 23.47 23.65 639,209 -0.04(-0.18%)
May 16, 2011 23.75 23.89 23.68 23.69 312,976 -0.15(-0.62%)
May 13, 2011 24.19 24.22 23.80 23.84 406,783 -0.34(-1.39%)
May 12, 2011 23.84 24.25 23.71 24.18 421,297 +0.34(+1.41%)
May 11, 2011 24.25 24.47 23.74 23.84 439,424 -0.49(-2.02%)
May 10, 2011 24.04 24.34 23.94 24.33 405,330 +0.44(+1.83%)
May 09, 2011 23.86 23.95 23.65 23.89 357,464 +0.05(+0.22%)
May 06, 2011 24.10 24.17 23.77 23.84 232,977 -0.06(-0.25%)
May 05, 2011 23.89 24.14 23.73 23.90 372,819 -0.06(-0.25%)
May 04, 2011 24.09 24.16 23.83 23.96 289,146 -0.11(-0.46%)
May 03, 2011 24.10 24.13 23.89 24.07 367,679 -0.06(-0.25%)
May 02, 2011 24.14 24.18 24.12 24.14 304,026 -0.41(-1.68%)
Apr 29, 2011 24.52 24.69 24.31 24.55 444,632 -0.01(-0.04%)
Apr 28, 2011 24.15 24.99 23.97 24.56 609,580 +0.34(+1.38%)
Apr 27, 2011 24.02 24.24 23.86 24.22 646,821 +0.20(+0.82%)
Apr 26, 2011 24.09 24.38 24.01 24.02 493,739 +0.03(+0.14%)
Apr 25, 2011 23.70 24.08 23.70 23.99 316,142 +0.33(+1.38%)
Apr 21, 2011 23.85 23.96 23.63 23.66 371,442 -0.09(-0.40%)
Apr 20, 2011 23.65 23.96 23.61 23.76 964,161 +0.31(+1.32%)
Apr 19, 2011 23.85 23.90 23.40 23.45 782,996 -0.41(-1.73%)
Apr 18, 2011 23.94 24.14 23.56 23.86 1,164,769 -0.32(-1.31%)
Apr 15, 2011 24.30 24.30 24.01 24.18 582,481 -0.07(-0.28%)
Apr 14, 2011 24.48 24.57 24.16 24.25 800,067 -0.32(-1.29%)
Apr 13, 2011 24.21 24.75 24.13 24.56 1,050,030 +0.57(+2.36%)
Apr 12, 2011 24.16 24.16 23.90 24.00 817,463 -0.26(-1.06%)
Apr 11, 2011 24.16 24.32 24.02 24.26 632,499 +0.07(+0.28%)
Apr 08, 2011 24.30 24.43 24.10 24.19 349,952 -0.19(-0.78%)
Apr 07, 2011 24.22 24.38 24.04 24.38 519,204 +0.12(+0.50%)
Apr 06, 2011 23.83 24.29 23.82 24.26 569,558 +0.52(+2.21%)
Apr 05, 2011 24.06 24.11 23.67 23.73 767,519 -0.44(-1.81%)
Apr 04, 2011 24.20 24.33 24.08 24.17 573,579 -0.01(-0.04%)
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.