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 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%)
Apr 01, 2011 23.80 24.18 23.74 24.18 585,829 +0.50(+2.10%)
Mar 31, 2011 23.27 23.83 23.22 23.68 825,732 +0.35(+1.51%)
Mar 30, 2011 23.17 23.34 23.00 23.33 501,602 +0.19(+0.82%)
Mar 29, 2011 22.87 23.20 22.85 23.14 586,341 +0.28(+1.20%)
Mar 28, 2011 23.16 23.24 22.86 22.86 474,021 -0.29(-1.26%)
Mar 25, 2011 22.82 23.28 22.77 23.16 764,350 +0.38(+1.66%)
Mar 24, 2011 22.91 23.08 22.73 22.78 733,157 -0.13(-0.56%)
Mar 23, 2011 22.76 23.01 22.67 22.91 1,168,935 +0.09(+0.38%)
Mar 22, 2011 23.01 23.16 22.81 22.82 722,980 -0.21(-0.93%)
Mar 21, 2011 23.10 23.17 22.98 23.04 1,447,094 +0.17(+0.75%)
Mar 18, 2011 22.65 22.89 22.56 22.86 1,096,563 +0.38(+1.68%)
Mar 17, 2011 22.76 22.84 22.22 22.49 1,157,074 -0.10(-0.46%)
Mar 16, 2011 22.99 23.15 22.58 22.59 2,206,247 -0.43(-1.87%)
Mar 15, 2011 22.90 23.11 22.90 23.02 1,585,134 -0.05(-0.22%)
Mar 14, 2011 23.49 23.49 22.56 23.07 3,078,925 -0.64(-2.72%)
Mar 11, 2011 23.98 24.06 23.43 23.71 2,667,654 -1.03(-4.17%)
Mar 10, 2011 25.00 25.09 24.62 24.75 941,296 -0.40(-1.61%)
Mar 09, 2011 24.85 25.19 24.85 25.15 778,911 +0.22(+0.90%)
Mar 08, 2011 24.76 25.12 24.76 24.93 780,624 +0.10(+0.42%)
Mar 07, 2011 24.90 25.02 24.71 24.82 808,262 -0.03(-0.14%)
Mar 04, 2011 25.04 25.04 24.56 24.86 1,053,962 -0.15(-0.58%)
Mar 03, 2011 25.26 25.38 24.93 25.00 1,507,593 -0.03(-0.14%)
Mar 02, 2011 25.27 25.54 25.02 25.04 2,585,019 -0.20(-0.78%)
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.