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 (%)
Apr 30, 2007 22.38 22.42 22.14 22.18 140,545 -0.15(-0.67%)
Apr 27, 2007 22.37 22.46 22.22 22.33 142,457 -0.05(-0.22%)
Apr 26, 2007 22.26 22.47 22.24 22.38 334,512 +0.17(+0.75%)
Apr 25, 2007 22.11 22.37 22.11 22.22 363,076 +0.11(+0.49%)
Apr 24, 2007 21.88 22.27 21.88 22.11 315,032 +0.20(+0.92%)
Apr 23, 2007 22.00 22.04 21.89 21.91 107,799 -0.09(-0.42%)
Apr 20, 2007 21.96 22.07 21.95 22.00 111,384 +0.10(+0.46%)
Apr 19, 2007 21.85 21.99 21.81 21.90 131,104 -0.03(-0.15%)
Apr 18, 2007 21.92 22.09 21.91 21.93 212,850 -0.08(-0.34%)
Apr 17, 2007 22.01 22.11 21.96 22.01 150,823 +0.00(+0.00%)
Apr 16, 2007 21.60 22.15 21.60 22.01 590,506 +0.42(+1.94%)
Apr 13, 2007 21.46 21.72 21.46 21.59 324,115 +0.15(+0.70%)
Apr 12, 2007 21.45 21.59 21.36 21.44 224,203 -0.06(-0.27%)
Apr 11, 2007 21.56 21.70 21.46 21.50 270,813 -0.07(-0.31%)
Apr 10, 2007 21.55 21.76 21.52 21.56 265,076 -0.02(-0.08%)
Apr 09, 2007 21.79 21.87 21.57 21.58 288,142 -0.19(-0.88%)
Apr 05, 2007 21.76 22.59 21.72 21.77 255,157 -0.04(-0.19%)
Apr 04, 2007 21.71 21.81 21.65 21.81 440,878 +0.06(+0.27%)
Apr 03, 2007 21.76 21.88 21.69 21.76 290,652 +0.02(+0.08%)
Apr 02, 2007 21.97 22.00 21.74 21.74 208,308 -0.19(-0.88%)
Mar 30, 2007 21.84 22.09 21.84 21.93 298,898 +0.07(+0.31%)
Mar 29, 2007 21.86 21.96 21.76 21.86 140,545 +0.04(+0.19%)
Mar 28, 2007 21.88 21.96 21.79 21.82 206,874 -0.14(-0.65%)
Mar 27, 2007 22.27 22.27 21.95 21.96 220,618 -0.31(-1.39%)
Mar 26, 2007 22.13 22.32 22.02 22.27 438,965 +0.10(+0.45%)
Mar 23, 2007 21.95 22.20 21.95 22.17 579,272 +0.25(+1.14%)
Mar 22, 2007 21.69 21.96 21.69 21.92 340,846 +0.23(+1.04%)
Mar 21, 2007 21.18 21.77 21.18 21.70 662,213 +0.53(+2.49%)
Mar 20, 2007 21.13 21.24 21.09 21.17 394,149 -0.04(-0.20%)
Mar 19, 2007 21.17 21.33 21.17 21.21 309,176 +0.13(+0.60%)
Mar 16, 2007 21.21 21.28 21.09 21.09 541,984 -0.33(-1.56%)
Mar 15, 2007 21.25 21.58 21.25 21.42 288,022 +0.13(+0.59%)
Mar 14, 2007 21.50 21.54 21.14 21.30 662,810 -0.16(-0.74%)
Mar 13, 2007 21.71 21.67 21.45 21.45 320,888 -0.26(-1.19%)
Mar 12, 2007 21.73 21.82 21.69 21.71 375,505 -0.12(-0.54%)
Mar 09, 2007 21.87 21.96 21.80 21.83 287,186 -0.01(-0.04%)
Mar 08, 2007 21.77 21.98 21.77 21.84 330,568 +0.12(+0.54%)
Mar 07, 2007 21.86 21.91 21.70 21.72 432,153 -0.20(-0.92%)
Mar 06, 2007 21.80 21.96 21.76 21.92 318,259 +0.27(+1.24%)
Mar 05, 2007 21.80 21.87 21.59 21.65 424,146 -0.27(-1.22%)
Mar 02, 2007 22.05 22.26 21.86 21.92 369,768 -0.18(-0.80%)
Mar 01, 2007 22.01 22.32 21.88 22.10 676,534 -0.07(-0.30%)
Feb 28, 2007 22.31 22.44 22.06 22.17 155,484 -0.05(-0.23%)
Feb 27, 2007 22.34 22.35 22.07 22.22 563,257 -0.22(-0.97%)
Feb 26, 2007 22.34 22.47 22.32 22.43 542,209 +0.23(+1.06%)
Feb 23, 2007 22.26 22.52 22.20 22.20 716,710 -0.59(-2.57%)
Feb 22, 2007 22.88 23.01 22.71 22.78 292,205 -0.10(-0.44%)
Feb 21, 2007 22.59 23.04 22.55 22.88 647,274 +0.27(+1.18%)
Feb 20, 2007 22.42 22.68 22.34 22.62 375,983 +0.11(+0.48%)
Feb 16, 2007 22.59 22.65 22.48 22.51 332,959 -0.20(-0.88%)
Feb 15, 2007 22.63 22.76 22.58 22.71 467,051 +0.12(+0.52%)
Feb 14, 2007 22.47 22.60 22.44 22.59 718,861 +0.17(+0.75%)
Feb 13, 2007 22.40 22.54 22.34 22.42 589,460 +0.11(+0.49%)
Feb 12, 2007 21.69 22.34 21.69 22.32 623,760 +0.55(+2.54%)
Feb 09, 2007 22.59 22.67 21.55 21.76 1,254,871 -0.10(-0.46%)
Feb 08, 2007 21.87 21.99 21.86 21.86 559,074 -0.06(-0.27%)
Feb 07, 2007 21.96 21.99 21.81 21.92 326,983 -0.07(-0.30%)
Feb 06, 2007 21.92 22.22 21.87 21.99 300,810 +0.10(+0.46%)
Feb 05, 2007 21.82 21.96 21.72 21.89 368,932 +0.12(+0.54%)
Feb 02, 2007 21.81 22.01 21.71 21.77 319,334 +0.02(+0.08%)
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.