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 (%)
Sep 30, 2010 25.75 25.90 25.51 25.75 2,822 +0.29(+1.15%)
Sep 29, 2010 25.29 25.53 25.26 25.46 378,983 +0.08(+0.30%)
Sep 28, 2010 25.34 25.45 25.20 25.39 4,960 +0.03(+0.13%)
Sep 27, 2010 25.43 25.57 25.31 25.35 421,712 -0.03(-0.10%)
Sep 24, 2010 25.32 25.44 25.18 25.38 484,943 +0.30(+1.19%)
Sep 23, 2010 25.06 25.32 25.00 25.08 419,376 -0.06(-0.24%)
Sep 22, 2010 25.34 25.47 25.08 25.14 766,294 -0.22(-0.87%)
Sep 21, 2010 25.51 25.57 25.35 25.36 722,705 -0.24(-0.93%)
Sep 20, 2010 25.45 25.62 25.38 25.60 1,025,288 +0.24(+0.94%)
Sep 17, 2010 25.36 25.51 25.15 25.36 936,049 -0.03(-0.10%)
Sep 15, 2010 25.26 25.58 25.22 25.39 532,726 +0.03(+0.13%)
Sep 14, 2010 25.18 25.44 25.06 25.35 533,826 +0.05(+0.20%)
Sep 13, 2010 25.14 25.30 25.02 25.30 519,919 +0.31(+1.26%)
Sep 10, 2010 24.78 25.04 24.67 24.99 754,416 +0.25(+1.00%)
Sep 09, 2010 24.82 24.82 24.27 24.74 872 +0.08(+0.31%)
Sep 08, 2010 24.31 24.71 24.29 24.66 740,288 +0.43(+1.75%)
Sep 07, 2010 24.66 24.67 24.21 24.24 643,293 -0.54(-2.20%)
Sep 03, 2010 24.49 24.80 24.44 24.78 390,477 +0.38(+1.57%)
Sep 02, 2010 24.28 24.40 24.17 24.40 377,424 +0.10(+0.42%)
Sep 01, 2010 24.41 24.41 24.01 24.30 719,872 +0.14(+0.60%)
Aug 31, 2010 24.14 24.18 23.50 24.15 32,422 +0.37(+1.54%)
Aug 30, 2010 23.91 23.96 23.75 23.79 584,879 +0.31(+1.30%)
Aug 27, 2010 23.96 23.98 23.39 23.48 646,305 +0.10(+0.44%)
Aug 26, 2010 23.89 23.90 23.31 23.38 1,222 -0.46(-1.93%)
Aug 25, 2010 23.53 23.87 23.42 23.84 1,748 +0.26(+1.08%)
Aug 24, 2010 23.44 23.81 23.40 23.58 121 -0.12(-0.50%)
Aug 23, 2010 24.03 24.12 23.70 23.70 423,498 -0.16(-0.68%)
Aug 20, 2010 23.75 23.95 23.74 23.86 464,820 +0.00(+0.00%)
Aug 19, 2010 23.97 24.01 23.78 23.86 121 -0.15(-0.64%)
Aug 18, 2010 24.01 24.31 23.90 24.02 386,617 +0.05(+0.21%)
Aug 17, 2010 23.69 24.02 23.69 23.97 547,904 +0.37(+1.59%)
Aug 16, 2010 23.29 23.61 23.19 23.59 463,530 +0.23(+0.98%)
Aug 13, 2010 23.36 23.55 23.28 23.36 532,089 -0.01(-0.04%)
Aug 12, 2010 23.30 23.51 23.18 23.37 534,505 -0.07(-0.29%)
Aug 11, 2010 23.79 23.79 23.44 23.44 773,721 -0.54(-2.23%)
Aug 10, 2010 23.93 24.18 23.82 23.97 807,675 -0.21(-0.88%)
Aug 09, 2010 23.76 24.19 23.76 24.19 632,688 +0.50(+2.11%)
Aug 06, 2010 23.69 23.71 23.37 23.69 435,389 +0.12(+0.50%)
Aug 05, 2010 23.66 23.79 23.51 23.57 553,964 -0.16(-0.68%)
Aug 04, 2010 23.62 23.74 23.53 23.73 863,213 +0.17(+0.72%)
Aug 03, 2010 23.53 23.70 23.31 23.56 1,757 +0.03(+0.11%)
Aug 02, 2010 23.38 23.67 23.30 23.54 769,851 +0.40(+1.72%)
Jul 30, 2010 23.14 23.25 22.79 23.14 846,701 +0.07(+0.29%)
Jul 29, 2010 21.89 23.09 21.87 23.07 927,659 +0.43(+1.91%)
Jul 28, 2010 22.64 23.36 22.63 22.64 1,225 -0.55(-2.37%)
Jul 27, 2010 23.19 23.33 22.99 23.19 879 +0.25(+1.07%)
Jul 26, 2010 22.57 23.10 22.57 22.94 823,439 +0.26(+1.16%)
Jul 23, 2010 22.53 22.73 22.45 22.68 666,867 +0.11(+0.49%)
Jul 22, 2010 22.73 22.82 22.45 22.57 772,611 -0.01(-0.04%)
Jul 21, 2010 22.77 22.83 22.45 22.58 1,082,464 -0.02(-0.07%)
Jul 20, 2010 22.00 22.61 21.90 22.60 759,246 +0.41(+1.83%)
Jul 19, 2010 22.00 22.19 21.91 22.19 690,268 +0.24(+1.08%)
Jul 16, 2010 21.95 22.35 21.93 21.95 607,436 -0.36(-1.59%)
Jul 15, 2010 22.45 22.68 22.11 22.31 521,318 -0.03(-0.11%)
Jul 14, 2010 22.30 22.53 22.21 22.33 467,417 -0.14(-0.64%)
Jul 13, 2010 22.37 22.55 22.23 22.48 446,500 +0.32(+1.45%)
Jul 12, 2010 22.11 22.27 21.96 22.16 664,079 +0.03(+0.15%)
Jul 09, 2010 22.12 22.12 21.78 22.12 397,404 +0.30(+1.40%)
Jul 08, 2010 21.60 21.82 21.57 21.82 486,764 +0.33(+1.54%)
Jul 07, 2010 20.73 21.50 20.73 21.49 636,989 +0.72(+3.46%)
Jul 06, 2010 21.23 21.23 20.69 20.77 632,173 -0.16(-0.77%)
Jul 02, 2010 20.93 21.04 20.79 20.93 390,891 +0.08(+0.41%)
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.