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 (%)
Jul 30, 2004 19.41 19.86 19.37 19.75 30,714 +0.33(+1.72%)
Jul 29, 2004 19.37 19.43 19.37 19.41 10,756 +0.08(+0.43%)
Jul 28, 2004 19.47 19.57 19.29 19.33 66,926 -0.10(-0.52%)
Jul 27, 2004 19.50 19.66 19.29 19.43 46,968 -0.09(-0.47%)
Jul 26, 2004 19.79 19.79 19.50 19.52 11,473 -0.14(-0.72%)
Jul 23, 2004 19.90 19.90 19.66 19.66 120,826 -0.29(-1.47%)
Jul 22, 2004 20.42 20.42 19.96 19.96 23,424 -0.42(-2.05%)
Jul 21, 2004 20.37 20.37 20.37 20.37 239 -0.03(-0.12%)
Jul 20, 2004 20.71 20.71 20.40 20.40 156,799 -0.31(-1.49%)
Jul 19, 2004 20.74 20.75 20.60 20.71 8,485 -0.12(-0.56%)
Jul 16, 2004 20.67 20.83 20.63 20.83 98,955 +0.15(+0.73%)
Jul 15, 2004 20.79 20.83 20.65 20.68 52,824 -0.20(-0.96%)
Jul 14, 2004 20.55 20.88 20.54 20.88 34,777 +0.37(+1.79%)
Jul 13, 2004 20.48 20.54 20.42 20.51 64,536 +0.07(+0.33%)
Jul 12, 2004 20.33 20.54 20.33 20.44 96,923 +0.15(+0.74%)
Jul 09, 2004 20.02 20.37 20.01 20.29 177,833 +0.31(+1.55%)
Jul 08, 2004 19.50 20.00 19.50 19.98 82,223 +0.39(+2.01%)
Jul 07, 2004 19.62 19.62 19.52 19.59 13,624 -0.08(-0.38%)
Jul 06, 2004 19.83 19.83 19.60 19.66 24,021 -0.21(-1.05%)
Jul 02, 2004 19.66 19.87 19.58 19.87 8,126 +0.28(+1.41%)
Jul 01, 2004 19.48 19.62 19.45 19.60 20,914 +0.16(+0.82%)
Jun 30, 2004 19.41 19.62 19.41 19.44 76,128 +0.03(+0.13%)
Jun 29, 2004 19.66 19.75 19.29 19.41 106,365 -0.31(-1.57%)
Jun 28, 2004 19.87 19.87 19.72 19.72 124,291 -0.15(-0.76%)
Jun 25, 2004 20.01 20.14 19.87 19.87 46,968 -0.13(-0.63%)
Jun 24, 2004 20.46 20.46 19.79 20.00 44,338 -0.49(-2.37%)
Jun 23, 2004 20.73 20.73 20.37 20.48 28,204 -0.23(-1.09%)
Jun 22, 2004 19.83 20.80 19.83 20.71 46,131 +0.79(+3.99%)
Jun 21, 2004 20.08 20.08 19.87 19.91 14,938 -0.17(-0.83%)
Jun 18, 2004 19.89 20.08 19.88 20.08 7,409 +0.23(+1.18%)
Jun 17, 2004 19.96 19.96 19.83 19.85 15,536 -0.06(-0.29%)
Jun 16, 2004 19.89 19.96 19.79 19.91 5,138 +0.10(+0.51%)
Jun 15, 2004 20.07 20.08 19.67 19.81 30,236 -0.18(-0.88%)
Jun 14, 2004 19.91 20.17 19.91 19.98 17,329 +0.07(+0.34%)
Jun 10, 2004 20.00 20.02 19.83 19.91 78,280 -0.13(-0.63%)
Jun 09, 2004 20.29 20.33 20.04 20.04 25,814 -0.33(-1.64%)
Jun 08, 2004 20.52 20.54 20.33 20.37 58,082 -0.13(-0.65%)
Jun 07, 2004 20.53 20.58 20.45 20.51 83,419 -0.03(-0.12%)
Jun 04, 2004 20.69 20.71 20.34 20.53 46,250 -0.13(-0.65%)
Jun 03, 2004 21.00 21.00 20.66 20.67 87,004 -0.33(-1.59%)
Jun 02, 2004 20.68 21.25 20.67 21.00 46,489 +0.57(+2.78%)
Jun 01, 2004 20.10 20.50 20.02 20.43 96,206 +0.27(+1.33%)
May 28, 2004 20.01 20.23 20.00 20.17 76,965 +0.17(+0.84%)
May 27, 2004 19.95 20.12 19.66 20.00 66,926 -0.08(-0.38%)
May 26, 2004 19.74 20.12 19.74 20.07 81,865 +0.28(+1.39%)
May 25, 2004 19.72 19.80 19.66 19.80 19,599 +0.03(+0.17%)
May 24, 2004 19.62 19.86 19.58 19.76 19,958 +0.18(+0.94%)
May 21, 2004 20.12 20.12 19.31 19.58 182,852 -0.50(-2.50%)
May 20, 2004 19.96 20.08 19.96 20.08 46,848 +0.17(+0.84%)
May 19, 2004 19.82 20.06 19.82 19.91 223,008 +0.10(+0.51%)
May 18, 2004 19.87 19.87 19.75 19.81 53,063 +0.12(+0.60%)
May 17, 2004 19.86 19.86 19.66 19.70 42,665 -0.13(-0.63%)
May 14, 2004 19.96 20.09 19.71 19.82 95,131 -0.15(-0.75%)
May 13, 2004 19.79 19.97 19.72 19.97 61,548 +0.18(+0.93%)
May 12, 2004 19.91 19.91 19.37 19.79 315,271 -0.13(-0.63%)
May 11, 2004 20.00 20.12 19.86 19.91 139,828 -0.08(-0.42%)
May 10, 2004 20.27 20.33 20.00 20.00 228,267 -0.18(-0.87%)
May 07, 2004 20.17 20.37 20.17 20.17 514,138 +0.09(+0.46%)
May 06, 2004 20.22 20.29 20.08 20.08 88,199 -0.17(-0.83%)
May 05, 2004 20.00 20.59 20.00 20.25 149,030 +0.31(+1.55%)
May 04, 2004 19.87 20.58 19.87 19.94 393,431 +0.03(+0.13%)
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.