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 31, 2012 24.83 25.06 24.63 24.99 439,769 +0.20(+0.82%)
May 30, 2012 24.89 25.02 24.73 24.78 289,867 -0.32(-1.27%)
May 29, 2012 25.06 25.17 24.87 25.10 234,463 +0.23(+0.92%)
May 25, 2012 24.95 25.14 24.80 24.87 274,689 -0.11(-0.42%)
May 24, 2012 24.91 24.98 24.57 24.98 279,274 +0.14(+0.57%)
May 23, 2012 24.38 24.84 24.23 24.83 517,415 +0.27(+1.08%)
May 22, 2012 24.30 24.83 24.19 24.57 519,493 +0.25(+1.02%)
May 21, 2012 23.96 24.32 23.83 24.32 342,140 +0.44(+1.85%)
May 18, 2012 24.45 24.45 23.80 23.88 458,186 -0.53(-2.17%)
May 17, 2012 24.71 24.78 24.40 24.41 384,650 -0.33(-1.32%)
May 16, 2012 24.83 24.87 24.55 24.74 370,564 -0.05(-0.21%)
May 15, 2012 24.70 24.96 24.70 24.79 250,129 +0.04(+0.14%)
May 14, 2012 24.71 24.83 24.52 24.76 291,796 -0.19(-0.74%)
May 11, 2012 24.65 25.18 24.61 24.94 259,426 +0.19(+0.79%)
May 10, 2012 24.86 24.99 24.68 24.75 241,477 -0.01(-0.04%)
May 09, 2012 24.64 24.83 24.60 24.76 194,699 -0.11(-0.43%)
May 08, 2012 24.78 24.97 24.67 24.86 194,526 +0.04(+0.14%)
May 07, 2012 24.69 24.87 24.60 24.83 243,494 +0.04(+0.18%)
May 04, 2012 24.93 24.98 24.64 24.78 440,580 -0.25(-1.02%)
May 03, 2012 24.87 25.17 24.87 25.04 424,717 +0.22(+0.89%)
May 02, 2012 25.01 25.02 24.69 24.82 354,447 -0.28(-1.12%)
May 01, 2012 24.85 25.30 24.78 25.10 374,706 +0.21(+0.85%)
Apr 30, 2012 25.12 25.22 24.89 24.89 461,534 -0.33(-1.29%)
Apr 27, 2012 25.55 25.64 25.15 25.21 505,316 -0.31(-1.21%)
Apr 26, 2012 25.13 25.57 24.92 25.52 603,999 +0.63(+2.54%)
Apr 25, 2012 24.44 24.91 23.96 24.89 477,683 +0.63(+2.61%)
Apr 24, 2012 24.35 24.55 24.25 24.25 350,257 -0.03(-0.11%)
Apr 23, 2012 24.34 24.34 24.07 24.28 312,590 -0.33(-1.36%)
Apr 20, 2012 24.53 24.78 24.53 24.62 196,972 +0.14(+0.57%)
Apr 19, 2012 24.31 24.62 24.31 24.47 240,633 +0.23(+0.94%)
Apr 18, 2012 24.36 24.36 24.13 24.25 282,403 -0.22(-0.90%)
Apr 17, 2012 24.54 24.61 24.35 24.47 220,528 +0.09(+0.36%)
Apr 16, 2012 24.25 24.42 24.15 24.38 316,874 +0.25(+1.06%)
Apr 13, 2012 24.47 24.62 24.12 24.12 302,419 -0.47(-1.93%)
Apr 12, 2012 24.30 24.60 24.22 24.60 198,193 +0.26(+1.08%)
Apr 11, 2012 24.24 24.40 24.13 24.33 260,647 +0.28(+1.17%)
Apr 10, 2012 24.40 24.40 24.03 24.05 362,112 -0.40(-1.65%)
Apr 09, 2012 24.40 24.57 24.30 24.46 304,565 -0.18(-0.71%)
Apr 05, 2012 24.62 24.79 24.52 24.63 273,611 -0.07(-0.28%)
Apr 04, 2012 24.48 24.91 24.45 24.70 437,855 +0.03(+0.11%)
Apr 03, 2012 24.78 24.97 24.47 24.68 564,040 -0.08(-0.32%)
Apr 02, 2012 24.52 24.98 24.47 24.76 518,700 +0.20(+0.82%)
Mar 30, 2012 24.88 24.98 24.54 24.55 497,901 -0.18(-0.71%)
Mar 29, 2012 24.80 24.99 24.61 24.73 330,084 -0.23(-0.92%)
Mar 28, 2012 24.79 25.07 24.75 24.96 309,095 +0.12(+0.50%)
Mar 27, 2012 24.83 24.95 24.80 24.83 209,626 -0.01(-0.04%)
Mar 26, 2012 24.46 24.84 24.44 24.84 380,490 +0.61(+2.50%)
Mar 23, 2012 23.97 24.26 23.91 24.24 164,822 +0.33(+1.40%)
Mar 22, 2012 24.18 24.27 23.88 23.90 448,682 -0.41(-1.70%)
Mar 21, 2012 24.65 24.69 24.28 24.32 251,988 -0.35(-1.42%)
Mar 20, 2012 24.38 24.89 24.34 24.67 254,177 +0.14(+0.57%)
Mar 19, 2012 24.48 24.79 24.47 24.53 315,392 +0.09(+0.36%)
Mar 16, 2012 24.83 24.91 24.43 24.44 438,846 -0.36(-1.45%)
Mar 15, 2012 24.84 24.85 24.59 24.80 330,538 -0.03(-0.11%)
Mar 14, 2012 24.83 25.05 24.73 24.83 547,522 +0.10(+0.39%)
Mar 13, 2012 24.18 24.76 24.10 24.73 589,251 +0.63(+2.63%)
Mar 12, 2012 23.77 24.24 23.77 24.10 265,622 +0.26(+1.11%)
Mar 09, 2012 23.48 24.01 23.46 23.83 384,841 +0.32(+1.35%)
Mar 08, 2012 23.67 23.78 23.41 23.52 545,640 -0.11(-0.45%)
Mar 07, 2012 23.56 23.70 23.34 23.62 221,922 +0.11(+0.49%)
Mar 06, 2012 23.80 23.93 23.46 23.51 343,559 -0.45(-1.87%)
Mar 05, 2012 23.54 24.03 23.53 23.96 395,737 +0.33(+1.41%)
Mar 02, 2012 23.61 23.82 23.53 23.62 458,016 +0.04(+0.15%)
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.