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 (%)
May 30, 2008 21.24 21.47 21.09 21.39 882,401 +0.13(+0.63%)
May 29, 2008 20.92 21.48 20.81 21.25 928,765 +0.31(+1.48%)
May 28, 2008 21.31 21.44 20.82 20.94 641,149 -0.32(-1.50%)
May 27, 2008 21.23 21.37 21.02 21.26 910,356 -0.12(-0.55%)
May 26, 2008 21.37 21.52 21.27 21.38 0 +0.00(+0.00%)
May 23, 2008 21.37 21.52 21.27 21.38 761,999 -0.13(-0.62%)
May 22, 2008 21.11 21.51 20.99 21.51 770,458 +0.40(+1.90%)
May 21, 2008 21.01 21.30 20.91 21.11 942,889 +0.18(+0.88%)
May 20, 2008 20.73 21.09 20.73 20.93 712,518 +0.07(+0.32%)
May 19, 2008 21.11 21.11 20.73 20.86 1,082,109 -0.22(-1.03%)
May 16, 2008 20.95 21.19 20.82 21.08 2,666,823 +0.16(+0.76%)
May 15, 2008 20.80 20.95 20.62 20.92 1,027,489 +0.08(+0.36%)
May 14, 2008 20.98 21.04 20.79 20.84 1,240,033 -0.07(-0.32%)
May 13, 2008 21.32 21.35 20.69 20.91 690,514 -0.38(-1.77%)
May 12, 2008 20.83 21.76 20.83 21.29 847,243 +0.53(+2.54%)
May 09, 2008 20.58 20.91 20.50 20.76 624,036 +0.08(+0.40%)
May 08, 2008 20.79 20.96 20.55 20.68 1,189,467 -0.12(-0.56%)
May 07, 2008 21.09 21.34 20.72 20.79 1,265,465 -0.42(-1.97%)
May 06, 2008 21.33 21.33 21.11 21.21 1,261,977 -0.09(-0.43%)
May 05, 2008 21.76 21.80 21.08 21.30 1,137,075 -0.57(-2.60%)
May 02, 2008 21.77 22.10 21.62 21.87 2,237,388 +0.24(+1.12%)
May 01, 2008 21.30 21.98 21.01 21.63 2,064,365 -0.12(-0.54%)
Apr 30, 2008 22.06 22.15 21.42 21.75 850,073 -0.22(-0.99%)
Apr 29, 2008 22.03 22.17 21.91 21.96 657,930 +0.07(+0.31%)
Apr 28, 2008 21.88 21.99 21.62 21.90 928,470 +0.06(+0.27%)
Apr 25, 2008 21.96 22.06 21.61 21.84 931,675 -0.04(-0.19%)
Apr 24, 2008 22.04 22.13 21.76 21.88 1,271,945 -0.15(-0.68%)
Apr 23, 2008 22.44 22.44 21.89 22.03 758,720 -0.32(-1.42%)
Apr 22, 2008 22.74 22.74 22.18 22.35 1,032,762 -0.49(-2.16%)
Apr 21, 2008 22.69 23.02 22.57 22.84 586,034 -0.06(-0.26%)
Apr 18, 2008 23.01 23.11 22.74 22.90 666,525 +0.19(+0.85%)
Apr 17, 2008 22.31 22.91 22.31 22.71 815,968 +0.28(+1.27%)
Apr 16, 2008 22.14 22.59 22.06 22.42 1,036,369 +0.44(+2.02%)
Apr 15, 2008 21.84 22.17 21.65 21.98 759,467 +0.24(+1.12%)
Apr 14, 2008 21.81 21.89 21.40 21.74 902,227 -0.09(-0.42%)
Apr 11, 2008 22.02 22.32 21.80 21.83 586,084 -0.43(-1.92%)
Apr 10, 2008 22.47 22.54 22.19 22.26 570,303 -0.14(-0.63%)
Apr 09, 2008 22.58 23.01 22.39 22.40 713,483 -0.23(-1.00%)
Apr 08, 2008 22.73 22.95 22.52 22.63 629,347 -0.11(-0.48%)
Apr 07, 2008 22.61 22.96 22.58 22.73 582,911 +0.21(+0.93%)
Apr 04, 2008 22.56 22.84 22.22 22.52 640,581 -0.06(-0.26%)
Apr 03, 2008 22.43 22.92 22.37 22.58 1,047,016 +0.04(+0.19%)
Apr 02, 2008 22.58 22.76 22.29 22.54 817,219 +0.03(+0.11%)
Apr 01, 2008 22.51 22.73 22.08 22.52 1,046,631 +0.44(+2.01%)
Mar 31, 2008 21.74 22.29 21.42 22.07 686,713 +0.50(+2.33%)
Mar 28, 2008 21.84 21.97 21.55 21.57 630,968 -0.20(-0.92%)
Mar 27, 2008 22.08 22.17 21.64 21.77 592,777 -0.26(-1.18%)
Mar 26, 2008 21.66 22.31 21.39 22.03 756,746 +0.21(+0.96%)
Mar 25, 2008 22.55 22.55 21.65 21.82 710,496 +0.01(+0.04%)
Mar 24, 2008 21.90 22.03 21.65 21.81 765,232 +0.06(+0.27%)
Mar 21, 2008 20.44 21.82 20.44 21.76 2,377,365 +0.00(+0.00%)
Mar 20, 2008 20.44 21.82 20.44 21.76 2,377,365 +0.28(+1.29%)
Mar 19, 2008 22.24 22.33 21.48 21.48 1,639,471 -0.69(-3.13%)
Mar 18, 2008 22.36 22.71 21.61 22.17 1,911,053 +0.40(+1.84%)
Mar 17, 2008 21.76 22.42 21.50 21.77 1,914,694 -0.64(-2.87%)
Mar 14, 2008 23.19 23.28 22.23 22.42 1,259,770 -0.68(-2.93%)
Mar 13, 2008 22.87 23.29 22.78 23.09 855,624 -0.08(-0.36%)
Mar 12, 2008 23.74 23.74 23.13 23.18 780,410 -0.46(-1.95%)
Mar 11, 2008 23.52 23.77 22.95 23.64 824,988 +0.88(+3.86%)
Mar 10, 2008 23.32 23.45 22.73 22.76 863,978 -0.53(-2.26%)
Mar 07, 2008 22.60 23.50 22.60 23.29 901,355 +0.49(+2.13%)
Mar 06, 2008 23.12 23.26 22.77 22.80 1,003,737 -0.49(-2.12%)
Mar 05, 2008 23.54 23.54 22.88 23.29 736,690 -0.03(-0.11%)
Mar 04, 2008 23.28 23.45 22.97 23.32 884,624 +0.03(+0.11%)
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.