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 (%)
Oct 31, 2006 20.91 20.99 20.73 20.77 298,898 -0.13(-0.60%)
Oct 30, 2006 21.17 21.26 20.84 20.89 532,065 -0.30(-1.42%)
Oct 27, 2006 21.42 21.43 21.07 21.19 866,458 -0.64(-2.95%)
Oct 26, 2006 21.92 21.96 21.55 21.84 850,683 -0.08(-0.38%)
Oct 25, 2006 21.96 22.16 21.60 21.92 943,543 -0.08(-0.38%)
Oct 24, 2006 21.89 22.04 21.81 22.01 468,126 +0.13(+0.57%)
Oct 23, 2006 21.81 21.99 21.76 21.88 261,371 +0.03(+0.11%)
Oct 20, 2006 21.88 21.92 21.76 21.86 245,476 +0.02(+0.08%)
Oct 19, 2006 21.80 21.92 21.71 21.84 225,398 +0.05(+0.23%)
Oct 18, 2006 21.88 21.96 21.76 21.79 127,996 -0.05(-0.23%)
Oct 17, 2006 21.88 21.93 21.57 21.84 647,154 +0.01(+0.04%)
Oct 16, 2006 21.74 21.95 21.68 21.83 323,756 +0.01(+0.04%)
Oct 13, 2006 21.49 21.83 21.49 21.82 746,588 +0.33(+1.56%)
Oct 12, 2006 21.48 21.65 21.46 21.49 1,136,196 +0.00(+0.00%)
Oct 11, 2006 21.55 21.55 21.30 21.49 231,852 -0.06(-0.27%)
Oct 10, 2006 21.46 21.61 21.40 21.55 243,325 +0.04(+0.19%)
Oct 09, 2006 21.41 21.59 21.28 21.50 311,447 +0.08(+0.39%)
Oct 06, 2006 21.42 21.58 21.30 21.42 552,501 +0.03(+0.12%)
Oct 05, 2006 21.52 21.59 21.31 21.40 459,760 +0.00(+0.00%)
Oct 04, 2006 21.42 21.50 21.32 21.40 247,030 -0.04(-0.20%)
Oct 03, 2006 21.45 21.63 21.36 21.44 453,785 -0.10(-0.47%)
Oct 02, 2006 21.61 21.61 21.31 21.54 325,190 -0.08(-0.35%)
Sep 29, 2006 21.55 21.74 21.55 21.61 649,186 +0.11(+0.51%)
Sep 28, 2006 21.61 21.76 21.45 21.50 190,262 -0.08(-0.39%)
Sep 27, 2006 21.55 21.86 21.55 21.59 400,124 +0.03(+0.16%)
Sep 26, 2006 21.34 21.57 21.22 21.55 354,351 +0.15(+0.70%)
Sep 25, 2006 21.16 21.43 21.13 21.40 233,166 +0.33(+1.55%)
Sep 22, 2006 21.16 21.23 20.97 21.08 145,086 -0.08(-0.40%)
Sep 21, 2006 21.25 21.42 21.16 21.16 396,061 -0.01(-0.04%)
Sep 20, 2006 20.63 21.34 20.63 21.17 454,860 +0.54(+2.64%)
Sep 19, 2006 20.45 20.66 20.45 20.63 386,500 +0.18(+0.90%)
Sep 18, 2006 20.55 20.68 20.37 20.44 393,551 -0.05(-0.24%)
Sep 15, 2006 20.42 20.71 20.37 20.49 169,825 +0.10(+0.49%)
Sep 14, 2006 20.36 20.45 20.17 20.39 296,388 -0.02(-0.08%)
Sep 13, 2006 20.23 20.46 20.23 20.41 236,752 +0.09(+0.45%)
Sep 12, 2006 20.29 20.37 20.17 20.32 374,190 -0.04(-0.21%)
Sep 11, 2006 20.13 20.58 19.89 20.36 866,339 +0.10(+0.50%)
Sep 08, 2006 20.26 20.32 20.08 20.26 421,995 -0.05(-0.25%)
Sep 07, 2006 20.42 20.42 19.94 20.31 467,648 -0.19(-0.94%)
Sep 06, 2006 20.42 20.54 20.40 20.50 276,191 -0.01(-0.04%)
Sep 05, 2006 20.67 20.74 20.42 20.51 185,123 -0.18(-0.89%)
Sep 01, 2006 20.68 20.74 20.67 20.69 73,977 +0.00(+0.00%)
Aug 31, 2006 20.56 20.71 20.56 20.69 136,243 +0.15(+0.73%)
Aug 30, 2006 20.37 20.61 20.32 20.54 302,842 +0.25(+1.24%)
Aug 29, 2006 20.08 20.37 20.08 20.29 377,775 +0.22(+1.08%)
Aug 28, 2006 19.83 20.08 19.79 20.07 121,662 +0.17(+0.84%)
Aug 25, 2006 20.07 20.17 19.76 19.91 127,996 -0.15(-0.75%)
Aug 24, 2006 20.04 20.12 19.98 20.06 94,533 +0.10(+0.50%)
Aug 23, 2006 20.08 20.08 19.96 19.96 314,076 -0.10(-0.50%)
Aug 22, 2006 20.07 20.08 19.96 20.06 55,692 -0.03(-0.12%)
Aug 21, 2006 20.08 20.09 19.96 20.08 105,050 -0.05(-0.25%)
Aug 18, 2006 20.10 20.21 19.93 20.13 231,971 +0.08(+0.42%)
Aug 17, 2006 19.98 20.14 19.94 20.05 193,967 +0.11(+0.55%)
Aug 16, 2006 19.86 19.95 19.79 19.94 130,626 +0.15(+0.76%)
Aug 15, 2006 19.55 19.79 19.49 19.79 165,164 +0.37(+1.90%)
Aug 14, 2006 19.16 19.53 19.16 19.42 245,715 +0.34(+1.80%)
Aug 11, 2006 19.08 19.15 19.02 19.08 153,094 -0.08(-0.39%)
Aug 10, 2006 19.10 19.20 19.04 19.15 99,672 +0.05(+0.26%)
Aug 09, 2006 19.13 19.27 19.05 19.10 333,556 -0.04(-0.22%)
Aug 08, 2006 19.18 19.32 19.12 19.14 272,366 +0.01(+0.04%)
Aug 07, 2006 19.27 19.31 19.12 19.14 85,689 -0.12(-0.61%)
Aug 04, 2006 19.41 19.58 19.22 19.25 80,789 -0.03(-0.17%)
Aug 03, 2006 19.06 19.32 18.95 19.29 238,545 +0.25(+1.32%)
Aug 02, 2006 19.52 19.52 18.91 19.04 292,803 -0.46(-2.36%)
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.