Skip to main content
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 (%)
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%)
Mar 03, 2008 24.27 24.27 22.99 23.29 1,399,211 -0.92(-3.80%)
Feb 29, 2008 23.97 24.58 23.70 24.22 913,360 +0.04(+0.17%)
Feb 28, 2008 24.37 24.52 23.73 24.17 544,723 -0.38(-1.53%)
Feb 27, 2008 24.46 24.93 24.34 24.55 480,116 -0.03(-0.14%)
Feb 26, 2008 23.86 24.71 23.86 24.58 702,457 +0.60(+2.51%)
Feb 25, 2008 24.01 24.16 23.51 23.98 1,461,869 +0.08(+0.35%)
Feb 22, 2008 24.79 24.79 23.63 23.90 981,453 -0.82(-3.32%)
Feb 21, 2008 24.88 25.02 24.66 24.72 1,093,799 +0.03(+0.10%)
Feb 20, 2008 23.93 24.83 23.88 24.69 768,100 +0.64(+2.68%)
Feb 19, 2008 24.37 24.49 23.77 24.05 901,164 -0.15(-0.62%)
Feb 18, 2008 24.06 24.27 23.75 24.20 0 +0.00(+0.00%)
Feb 15, 2008 24.06 24.27 23.75 24.20 728,900 +0.16(+0.66%)
Feb 14, 2008 24.46 24.66 24.04 24.04 566,365 -0.46(-1.88%)
Feb 13, 2008 24.89 25.04 24.27 24.50 673,327 -0.13(-0.54%)
Feb 12, 2008 24.30 25.15 24.21 24.63 980,990 +0.41(+1.69%)
Feb 11, 2008 24.78 24.81 24.16 24.22 786,983 -0.46(-1.86%)
Feb 08, 2008 25.01 25.21 24.37 24.68 1,208,142 -0.33(-1.34%)
Feb 07, 2008 22.81 25.37 22.81 25.02 1,899,205 +2.12(+9.24%)
Feb 06, 2008 23.36 23.48 22.73 22.90 593,135 -0.23(-0.98%)
Feb 05, 2008 23.56 23.82 23.13 23.13 552,501 -0.69(-2.92%)
Feb 04, 2008 23.68 23.93 23.54 23.82 442,668 +0.06(+0.25%)
Feb 01, 2008 23.64 24.04 23.37 23.76 603,652 +0.20(+0.85%)
Jan 31, 2008 22.59 23.87 22.59 23.56 773,120 +0.64(+2.81%)
Jan 30, 2008 23.16 23.80 22.88 22.92 672,491 -0.37(-1.58%)
Jan 29, 2008 23.37 23.43 22.88 23.29 437,651 +0.13(+0.58%)
Jan 28, 2008 22.42 23.16 22.26 23.15 568,874 +0.74(+3.28%)
Jan 25, 2008 23.14 23.19 22.24 22.42 741,461 -0.38(-1.69%)
Jan 24, 2008 23.26 23.50 22.51 22.80 1,048,355 -0.48(-2.05%)
Jan 23, 2008 22.45 23.40 22.40 23.28 1,665,237 +0.23(+1.02%)
Jan 22, 2008 22.37 23.40 22.27 23.04 1,044,172 +0.03(+0.15%)
Jan 21, 2008 23.79 24.14 22.50 23.01 0 +0.00(+0.00%)
Jan 18, 2008 23.79 24.14 22.50 23.01 1,386,094 -0.55(-2.34%)
Jan 17, 2008 24.43 24.43 23.55 23.56 864,546 -0.87(-3.56%)
Jan 16, 2008 23.94 24.73 23.86 24.43 794,990 +0.59(+2.46%)
Jan 15, 2008 23.92 24.08 23.71 23.85 564,811 -0.24(-1.01%)
Jan 14, 2008 25.20 25.20 23.98 24.09 827,617 -0.87(-3.49%)
Jan 11, 2008 24.84 25.35 24.60 24.96 852,130 +0.02(+0.07%)
Jan 10, 2008 24.33 25.26 23.92 24.94 1,287,280 +0.33(+1.33%)
Jan 09, 2008 23.75 24.68 23.54 24.62 953,270 +0.89(+3.74%)
Jan 08, 2008 24.51 24.66 23.72 23.73 782,066 -0.64(-2.61%)
Jan 07, 2008 23.94 24.62 23.89 24.37 683,605 +0.54(+2.25%)
Jan 04, 2008 24.12 24.14 23.81 23.83 601,556 -0.44(-1.79%)
Jan 03, 2008 23.87 24.36 23.85 24.27 548,691 +0.54(+2.26%)
Jan 02, 2008 24.00 24.10 23.70 23.73 688,505 -0.40(-1.66%)
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.