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 (%)
May 31, 2006 18.02 18.33 18.02 18.13 413,629 +0.12(+0.65%)
May 30, 2006 18.37 18.41 17.94 18.02 1,684,395 -0.42(-2.27%)
May 26, 2006 18.40 18.58 18.24 18.43 499,677 +0.07(+0.36%)
May 25, 2006 18.48 18.54 18.20 18.37 583,933 +0.03(+0.18%)
May 24, 2006 18.45 18.51 18.32 18.33 707,388 -0.22(-1.17%)
May 23, 2006 18.91 18.91 18.27 18.55 591,940 +0.07(+0.36%)
May 22, 2006 18.48 18.65 18.22 18.48 570,428 +0.01(+0.05%)
May 19, 2006 18.57 18.66 18.41 18.48 354,471 -0.09(-0.50%)
May 18, 2006 18.83 18.99 18.37 18.57 741,329 -0.16(-0.85%)
May 17, 2006 18.99 19.08 18.61 18.73 692,330 -0.34(-1.80%)
May 16, 2006 19.19 19.27 19.03 19.07 383,871 -0.16(-0.83%)
May 15, 2006 19.22 19.27 19.02 19.23 431,436 -0.05(-0.26%)
May 12, 2006 19.35 19.54 19.25 19.28 227,788 -0.17(-0.86%)
May 11, 2006 19.45 19.62 19.40 19.45 255,754 +0.01(+0.04%)
May 10, 2006 20.00 20.00 19.40 19.44 1,717,739 -0.56(-2.80%)
May 09, 2006 20.14 20.19 19.97 20.00 195,998 -0.16(-0.79%)
May 08, 2006 20.08 20.30 20.08 20.16 158,711 +0.08(+0.38%)
May 05, 2006 20.12 20.16 20.03 20.08 571,623 +0.04(+0.21%)
May 04, 2006 20.05 20.13 19.97 20.04 295,791 -0.04(-0.21%)
May 03, 2006 20.17 20.42 20.03 20.08 337,142 -0.12(-0.58%)
May 02, 2006 20.29 20.41 20.14 20.20 621,579 -0.12(-0.58%)
May 01, 2006 20.37 20.68 20.27 20.32 1,088,271 -0.06(-0.29%)
Apr 28, 2006 19.87 20.37 19.81 20.37 1,169,181 +0.49(+2.48%)
Apr 27, 2006 19.25 20.14 19.19 19.88 2,715,301 -0.97(-4.65%)
Apr 26, 2006 20.63 20.94 20.57 20.85 374,907 +0.27(+1.30%)
Apr 25, 2006 20.58 20.70 20.41 20.58 222,171 +0.00(+0.00%)
Apr 24, 2006 20.79 20.84 20.30 20.58 444,702 -0.26(-1.24%)
Apr 21, 2006 20.94 20.96 20.69 20.84 146,521 -0.08(-0.36%)
Apr 20, 2006 20.92 20.96 20.83 20.92 124,770 -0.04(-0.20%)
Apr 19, 2006 20.67 21.00 20.67 20.96 280,971 +0.27(+1.29%)
Apr 18, 2006 20.52 20.69 20.42 20.69 365,227 +0.23(+1.15%)
Apr 17, 2006 20.22 20.53 20.17 20.46 308,817 +0.29(+1.45%)
Apr 13, 2006 20.08 20.42 19.98 20.17 160,025 +0.08(+0.42%)
Apr 12, 2006 20.06 20.12 20.01 20.08 230,298 +0.01(+0.04%)
Apr 11, 2006 20.26 20.47 20.04 20.07 195,281 -0.11(-0.54%)
Apr 10, 2006 20.27 20.42 20.02 20.18 205,201 -0.09(-0.45%)
Apr 07, 2006 20.58 20.78 20.26 20.27 139,469 -0.22(-1.06%)
Apr 06, 2006 20.65 20.86 20.48 20.49 192,772 -0.20(-0.97%)
Apr 05, 2006 20.62 20.78 20.50 20.69 1,070,464 +0.06(+0.28%)
Apr 04, 2006 20.58 20.64 20.45 20.63 180,581 +0.03(+0.16%)
Apr 03, 2006 20.63 20.75 20.50 20.60 454,263 -0.03(-0.16%)
Mar 31, 2006 20.46 20.63 20.46 20.63 636,637 +0.16(+0.78%)
Mar 30, 2006 20.38 20.48 20.32 20.48 303,320 +0.09(+0.45%)
Mar 29, 2006 20.06 20.39 20.04 20.38 159,428 +0.41(+2.05%)
Mar 28, 2006 20.04 20.08 19.86 19.97 144,967 -0.13(-0.62%)
Mar 27, 2006 20.08 20.18 19.86 20.10 226,832 -0.05(-0.25%)
Mar 24, 2006 20.15 20.29 19.90 20.15 241,413 -0.05(-0.25%)
Mar 23, 2006 20.48 20.48 20.01 20.20 250,376 -0.26(-1.27%)
Mar 22, 2006 20.37 20.47 20.12 20.46 225,876 +0.01(+0.04%)
Mar 21, 2006 20.75 20.78 20.33 20.45 297,942 -0.26(-1.25%)
Mar 20, 2006 20.62 20.88 20.60 20.71 306,666 +0.15(+0.73%)
Mar 17, 2006 20.63 20.74 20.56 20.56 311,566 +0.02(+0.08%)
Mar 16, 2006 20.42 20.67 20.42 20.54 384,946 +0.20(+0.99%)
Mar 15, 2006 20.29 20.56 20.29 20.34 283,242 +0.18(+0.87%)
Mar 14, 2006 20.25 20.34 20.16 20.17 554,294 +0.07(+0.33%)
Mar 13, 2006 20.19 20.32 20.03 20.10 187,035 -0.11(-0.54%)
Mar 10, 2006 19.72 20.21 19.72 20.21 524,775 +0.49(+2.50%)
Mar 09, 2006 20.07 20.17 19.71 19.71 345,029 -0.29(-1.46%)
Mar 08, 2006 19.99 20.05 19.85 20.01 289,695 +0.05(+0.25%)
Mar 07, 2006 19.92 20.08 19.87 19.96 323,995 +0.10(+0.51%)
Mar 06, 2006 19.71 19.96 19.66 19.86 299,137 +0.14(+0.72%)
Mar 03, 2006 19.41 19.76 19.24 19.71 478,763 +0.30(+1.55%)
Mar 02, 2006 19.47 19.47 19.15 19.41 606,879 -0.07(-0.34%)
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.