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 28, 2010 21.37 21.58 21.17 21.37 1,145,456 -0.18(-0.82%)
May 27, 2010 20.84 21.60 20.83 21.55 1,468,525 +0.90(+4.34%)
May 26, 2010 20.90 20.95 20.61 20.65 1,925,584 -0.20(-0.97%)
May 25, 2010 20.90 21.06 20.52 20.85 1,486,333 -0.37(-1.75%)
May 24, 2010 21.44 21.61 21.18 21.23 445,472 -0.16(-0.75%)
May 21, 2010 21.72 21.73 21.17 21.39 1,276,009 -0.54(-2.47%)
May 20, 2010 21.96 22.13 21.84 21.93 2,375 -0.41(-1.86%)
May 19, 2010 22.18 22.50 22.18 22.34 939,762 +0.03(+0.11%)
May 18, 2010 22.54 22.56 22.32 22.32 1,051,160 -0.04(-0.19%)
May 17, 2010 22.44 22.63 22.12 22.36 1,013,185 -0.02(-0.08%)
May 14, 2010 22.38 22.85 22.35 22.38 734,570 -0.50(-2.18%)
May 13, 2010 22.69 23.08 22.69 22.88 767,121 +0.38(+1.69%)
May 12, 2010 22.60 22.71 22.35 22.50 547,784 +0.00(+0.00%)
May 11, 2010 22.49 22.54 22.44 22.50 665,706 -0.07(-0.30%)
May 10, 2010 22.34 22.56 22.29 22.56 944,862 +0.56(+2.56%)
May 07, 2010 22.08 22.32 21.85 22.00 1,439,957 -0.04(-0.19%)
May 06, 2010 22.47 22.71 21.21 22.04 1,568,869 -0.72(-3.16%)
May 05, 2010 22.59 22.76 22.41 22.76 811,332 +0.12(+0.54%)
May 04, 2010 22.64 22.76 22.34 22.64 878,477 -0.19(-0.81%)
May 03, 2010 22.88 22.97 22.55 22.82 554,883 +0.13(+0.56%)
Apr 30, 2010 23.15 23.24 22.70 22.70 1,077,283 -0.47(-2.03%)
Apr 29, 2010 23.85 24.01 23.13 23.17 914,190 -0.65(-2.72%)
Apr 28, 2010 23.91 24.24 23.72 23.82 738,868 -0.02(-0.07%)
Apr 27, 2010 24.28 24.42 23.80 23.83 474,241 -0.44(-1.80%)
Apr 26, 2010 24.61 24.68 24.25 24.27 628,209 -0.41(-1.67%)
Apr 23, 2010 24.46 24.78 24.34 24.68 578,027 +0.34(+1.42%)
Apr 22, 2010 24.00 24.35 23.91 24.34 327,380 +0.17(+0.70%)
Apr 21, 2010 24.09 24.19 23.88 24.17 630,129 +0.04(+0.17%)
Apr 20, 2010 23.89 24.17 23.83 24.13 632,513 +0.24(+0.99%)
Apr 19, 2010 23.72 23.99 23.66 23.89 681,783 +0.04(+0.18%)
Apr 16, 2010 24.22 24.31 23.82 23.85 653,234 -0.45(-1.87%)
Apr 15, 2010 24.36 24.40 24.25 24.30 392,710 -0.08(-0.31%)
Apr 14, 2010 24.35 24.42 24.24 24.38 579,576 +0.12(+0.49%)
Apr 13, 2010 24.29 24.38 24.13 24.26 547,907 +0.02(+0.07%)
Apr 12, 2010 24.14 24.27 24.12 24.25 541,445 +0.13(+0.56%)
Apr 09, 2010 24.07 24.23 23.96 24.11 647,637 -0.01(-0.03%)
Apr 08, 2010 24.39 24.41 24.03 24.12 726,921 -0.27(-1.10%)
Apr 07, 2010 24.17 24.45 24.09 24.39 1,088,058 +0.25(+1.05%)
Apr 06, 2010 24.09 24.30 24.05 24.14 1,266,659 -0.01(-0.03%)
Apr 05, 2010 24.57 24.62 23.96 24.14 999,904 -0.40(-1.61%)
Apr 01, 2010 24.30 24.54 24.54 24.54 1,014,903 +0.28(+1.14%)
Mar 31, 2010 24.05 24.38 23.88 24.26 1,464,803 +0.20(+0.84%)
Mar 30, 2010 24.22 24.42 23.85 24.06 1,351,106 -0.23(-0.94%)
Mar 29, 2010 23.93 24.29 23.73 24.29 1,164,621 +0.42(+1.76%)
Mar 26, 2010 23.61 23.87 23.49 23.87 1,015,791 +0.29(+1.25%)
Mar 25, 2010 24.08 24.09 23.56 23.57 1,030,435 -0.46(-1.93%)
Mar 24, 2010 23.58 24.18 23.55 24.03 889,760 +0.45(+1.93%)
Mar 23, 2010 23.61 23.62 23.21 23.58 685,392 -0.02(-0.07%)
Mar 22, 2010 23.54 23.89 23.50 23.60 594,382 -0.09(-0.39%)
Mar 19, 2010 23.63 23.80 23.45 23.69 936,436 +0.01(+0.04%)
Mar 18, 2010 23.64 23.87 23.52 23.68 649,264 +0.08(+0.32%)
Mar 17, 2010 23.28 23.72 23.19 23.61 1,000,813 +0.43(+1.85%)
Mar 16, 2010 23.08 23.24 23.00 23.18 566,081 +0.08(+0.33%)
Mar 15, 2010 23.03 23.17 22.91 23.10 652,083 +0.05(+0.22%)
Mar 12, 2010 23.19 23.39 23.01 23.05 1,015,045 -0.13(-0.54%)
Mar 11, 2010 23.19 23.38 23.13 23.18 805,555 -0.21(-0.90%)
Mar 10, 2010 23.46 23.57 23.20 23.39 681,712 -0.12(-0.50%)
Mar 09, 2010 23.59 23.70 23.13 23.50 776,220 -0.17(-0.71%)
Mar 08, 2010 23.52 23.75 23.51 23.67 1,488,364 +0.20(+0.86%)
Mar 05, 2010 23.89 23.94 23.39 23.47 707,346 -0.40(-1.66%)
Mar 04, 2010 24.11 24.15 23.85 23.87 483,217 -0.19(-0.77%)
Mar 03, 2010 23.93 24.10 23.88 24.05 436,060 +0.11(+0.46%)
Mar 02, 2010 24.11 24.11 23.78 23.94 367,356 -0.09(-0.39%)
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.