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 31, 2006 19.71 19.76 19.62 19.75 160,982 +0.05(+0.26%)
Jul 28, 2006 19.15 19.71 19.15 19.70 368,693 +0.54(+2.84%)
Jul 27, 2006 19.25 19.37 18.86 19.15 806,344 -0.30(-1.55%)
Jul 26, 2006 19.04 19.66 19.04 19.45 632,215 +0.38(+2.02%)
Jul 25, 2006 19.08 19.15 18.96 19.07 101,345 +0.00(+0.00%)
Jul 24, 2006 18.83 19.16 18.83 19.07 291,488 +0.25(+1.33%)
Jul 21, 2006 18.95 18.97 18.79 18.82 108,994 -0.16(-0.84%)
Jul 20, 2006 18.99 19.07 18.88 18.98 257,786 -0.02(-0.09%)
Jul 19, 2006 19.07 19.13 18.94 18.99 252,169 -0.06(-0.31%)
Jul 18, 2006 19.54 19.54 18.95 19.05 229,103 -0.53(-2.69%)
Jul 17, 2006 19.48 19.58 19.41 19.58 272,725 +0.10(+0.52%)
Jul 14, 2006 19.50 19.50 19.42 19.48 208,786 -0.02(-0.09%)
Jul 13, 2006 19.50 19.55 19.41 19.50 281,927 +0.00(+0.00%)
Jul 12, 2006 19.60 19.65 19.37 19.50 450,438 -0.14(-0.72%)
Jul 11, 2006 19.76 19.76 19.62 19.64 327,820 -0.12(-0.59%)
Jul 10, 2006 19.66 19.85 19.59 19.76 509,119 +0.16(+0.81%)
Jul 07, 2006 19.34 19.62 19.25 19.60 185,959 +0.24(+1.25%)
Jul 06, 2006 19.23 19.48 19.23 19.35 521,070 +0.09(+0.48%)
Jul 05, 2006 19.39 19.45 19.08 19.26 251,930 -0.20(-1.03%)
Jul 03, 2006 19.45 19.55 19.45 19.46 92,621 -0.03(-0.13%)
Jun 30, 2006 19.33 19.49 19.26 19.49 91,426 +0.19(+1.00%)
Jun 29, 2006 19.16 19.41 19.16 19.30 165,164 +0.15(+0.79%)
Jun 28, 2006 19.46 19.47 19.04 19.14 511,270 -0.32(-1.63%)
Jun 27, 2006 19.60 19.69 19.45 19.46 377,297 -0.15(-0.77%)
Jun 26, 2006 19.66 19.71 19.54 19.61 368,573 +0.01(+0.04%)
Jun 23, 2006 19.54 19.66 19.53 19.60 349,212 +0.03(+0.13%)
Jun 22, 2006 19.35 19.58 19.35 19.58 774,554 +0.25(+1.30%)
Jun 21, 2006 19.17 19.34 19.11 19.33 314,793 +0.14(+0.74%)
Jun 20, 2006 19.16 19.35 19.14 19.19 514,736 +0.03(+0.13%)
Jun 19, 2006 18.98 19.22 18.94 19.16 387,695 +0.23(+1.19%)
Jun 16, 2006 18.89 19.02 18.89 18.94 349,451 -0.08(-0.40%)
Jun 15, 2006 18.95 19.07 18.84 19.01 304,873 +0.08(+0.40%)
Jun 14, 2006 19.04 19.04 18.92 18.94 448,048 -0.11(-0.57%)
Jun 13, 2006 18.83 19.09 18.83 19.04 481,511 +0.17(+0.89%)
Jun 12, 2006 19.34 19.34 18.67 18.88 661,854 -0.42(-2.17%)
Jun 09, 2006 19.07 19.50 18.94 19.30 1,297,656 +0.23(+1.23%)
Jun 08, 2006 18.78 19.19 18.52 19.06 1,014,294 +0.76(+4.16%)
Jun 07, 2006 18.16 18.41 18.04 18.30 359,849 +0.10(+0.55%)
Jun 06, 2006 18.32 18.33 18.03 18.20 369,051 -0.13(-0.73%)
Jun 05, 2006 18.37 18.41 18.29 18.33 380,883 -0.10(-0.54%)
Jun 02, 2006 18.33 18.48 18.31 18.43 485,216 +0.11(+0.59%)
Jun 01, 2006 18.24 18.46 18.22 18.32 758,420 +0.19(+1.06%)
May 31, 2006 18.02 18.33 18.02 18.13 413,629 +0.12(+0.65%)
May 30, 2006 18.37 18.41 17.94 18.02 1,684,395 -0.42(-2.27%)
May 26, 2006 18.40 18.58 18.24 18.43 499,677 +0.07(+0.36%)
May 25, 2006 18.48 18.54 18.20 18.37 583,933 +0.03(+0.18%)
May 24, 2006 18.45 18.51 18.32 18.33 707,388 -0.22(-1.17%)
May 23, 2006 18.91 18.91 18.27 18.55 591,940 +0.07(+0.36%)
May 22, 2006 18.48 18.65 18.22 18.48 570,428 +0.01(+0.05%)
May 19, 2006 18.57 18.66 18.41 18.48 354,471 -0.09(-0.50%)
May 18, 2006 18.83 18.99 18.37 18.57 741,329 -0.16(-0.85%)
May 17, 2006 18.99 19.08 18.61 18.73 692,330 -0.34(-1.80%)
May 16, 2006 19.19 19.27 19.03 19.07 383,871 -0.16(-0.83%)
May 15, 2006 19.22 19.27 19.02 19.23 431,436 -0.05(-0.26%)
May 12, 2006 19.35 19.54 19.25 19.28 227,788 -0.17(-0.86%)
May 11, 2006 19.45 19.62 19.40 19.45 255,754 +0.01(+0.04%)
May 10, 2006 20.00 20.00 19.40 19.44 1,717,739 -0.56(-2.80%)
May 09, 2006 20.14 20.19 19.97 20.00 195,998 -0.16(-0.79%)
May 08, 2006 20.08 20.30 20.08 20.16 158,711 +0.08(+0.38%)
May 05, 2006 20.12 20.16 20.03 20.08 571,623 +0.04(+0.21%)
May 04, 2006 20.05 20.13 19.97 20.04 295,791 -0.04(-0.21%)
May 03, 2006 20.17 20.42 20.03 20.08 337,142 -0.12(-0.58%)
May 02, 2006 20.29 20.41 20.14 20.20 621,579 -0.12(-0.58%)
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.