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 (%)
Jan 30, 2009 18.14 18.58 17.74 18.49 0 +0.50(+2.79%)
Jan 29, 2009 18.93 19.09 17.96 17.99 817,486 -1.24(-6.44%)
Jan 28, 2009 18.57 19.25 18.22 19.23 1,378,026 +0.93(+5.08%)
Jan 27, 2009 18.24 18.50 17.91 18.30 861,148 +0.08(+0.41%)
Jan 26, 2009 18.28 18.42 17.86 18.22 893,324 -0.08(-0.46%)
Jan 23, 2009 18.17 18.46 17.62 18.31 741,944 +0.01(+0.05%)
Jan 22, 2009 18.93 19.19 18.07 18.30 944,544 -1.16(-5.98%)
Jan 21, 2009 18.32 19.47 18.17 19.46 1,922,884 +1.36(+7.54%)
Jan 20, 2009 19.39 19.62 18.05 18.10 1,665,628 -1.63(-8.27%)
Jan 16, 2009 19.30 19.87 18.74 19.73 986,045 +0.74(+3.92%)
Jan 15, 2009 19.03 19.40 18.25 18.99 871,567 -0.09(-0.48%)
Jan 14, 2009 19.55 19.83 18.62 19.08 1,033,841 -0.69(-3.47%)
Jan 13, 2009 19.31 19.83 19.02 19.76 916,224 +0.23(+1.20%)
Jan 12, 2009 20.65 20.82 19.30 19.53 1,664,310 -1.28(-6.15%)
Jan 09, 2009 20.99 21.00 20.53 20.81 1,134,044 -0.28(-1.31%)
Jan 08, 2009 20.41 21.13 20.13 21.09 705,618 +0.50(+2.44%)
Jan 07, 2009 20.68 20.92 20.35 20.58 1,040,903 -0.47(-2.23%)
Jan 06, 2009 20.83 21.28 20.70 21.05 1,533,030 +0.36(+1.74%)
Jan 05, 2009 20.82 20.99 19.94 20.69 1,358,215 -0.23(-1.12%)
Jan 02, 2009 20.25 21.02 20.13 20.93 0 +0.64(+3.13%)
Jan 01, 2009 20.36 20.39 19.87 20.29 0 +0.00(+0.00%)
Dec 31, 2008 20.36 20.39 19.87 20.29 1,844,191 -0.07(-0.33%)
Dec 30, 2008 19.20 20.47 19.07 20.36 949,985 +1.30(+6.80%)
Dec 29, 2008 19.31 19.57 18.63 19.06 571,256 -0.21(-1.09%)
Dec 26, 2008 19.02 19.35 18.78 19.27 356,162 +0.36(+1.90%)
Dec 24, 2008 18.84 18.94 18.57 18.91 252,772 +0.19(+1.03%)
Dec 23, 2008 19.03 19.30 18.40 18.72 660,155 -0.06(-0.31%)
Dec 22, 2008 19.03 19.03 18.30 18.78 835,458 -0.08(-0.44%)
Dec 19, 2008 19.19 19.55 18.70 18.86 1,826,044 -0.05(-0.27%)
Dec 18, 2008 18.25 19.36 18.25 18.91 1,652,893 +0.79(+4.34%)
Dec 17, 2008 17.71 18.35 17.61 18.12 1,329,541 +0.19(+1.07%)
Dec 16, 2008 16.48 17.96 16.14 17.93 1,256,064 +1.69(+10.41%)
Dec 15, 2008 16.94 16.94 15.95 16.24 1,072,841 -0.64(-3.77%)
Dec 12, 2008 15.86 16.94 15.81 16.88 1,161,358 +0.69(+4.24%)
Dec 11, 2008 17.04 17.29 16.10 16.19 1,368,150 -1.10(-6.39%)
Dec 10, 2008 17.50 17.63 16.86 17.30 1,488,518 +0.03(+0.15%)
Dec 09, 2008 18.20 18.57 17.17 17.27 1,574,485 -1.26(-6.82%)
Dec 08, 2008 18.21 18.89 17.58 18.53 1,564,171 +0.57(+3.17%)
Dec 05, 2008 15.61 17.99 15.39 17.96 2,080,625 +2.11(+13.30%)
Dec 04, 2008 16.09 16.46 15.20 15.86 1,639,239 +0.00(+0.00%)
Dec 03, 2008 15.06 15.95 14.53 15.86 1,404,467 +0.69(+4.52%)
Dec 02, 2008 14.37 15.20 13.88 15.17 1,265,844 +1.06(+7.53%)
Dec 01, 2008 14.94 15.33 13.97 14.11 1,542,105 -1.31(-8.52%)
Nov 28, 2008 15.30 15.48 15.14 15.42 370,082 -0.08(-0.54%)
Nov 26, 2008 13.97 15.55 13.96 15.50 2,348,491 +1.14(+7.92%)
Nov 25, 2008 12.55 15.31 11.63 14.37 1,687,416 +0.72(+5.27%)
Nov 24, 2008 12.69 13.89 11.92 13.65 1,950,322 +1.66(+13.82%)
Nov 21, 2008 12.59 12.59 11.32 11.99 3,363,145 -0.10(-0.83%)
Nov 20, 2008 13.45 13.45 11.92 12.09 2,357,317 -1.36(-10.08%)
Nov 19, 2008 16.30 16.33 13.39 13.45 2,530,627 -2.95(-17.97%)
Nov 18, 2008 16.43 16.73 15.73 16.39 985,580 +0.04(+0.26%)
Nov 17, 2008 16.14 16.74 16.00 16.35 783,555 +0.08(+0.46%)
Nov 14, 2008 17.15 17.34 16.12 16.27 927,402 -1.06(-6.13%)
Nov 13, 2008 15.63 17.45 15.10 17.34 1,361,942 +1.82(+11.70%)
Nov 12, 2008 15.97 16.41 15.47 15.52 826,597 -0.83(-5.07%)
Nov 11, 2008 16.53 16.73 16.10 16.35 777,460 -0.43(-2.54%)
Nov 10, 2008 17.51 17.60 16.61 16.78 651,500 -0.49(-2.81%)
Nov 07, 2008 17.07 17.60 16.59 17.26 985,291 +0.36(+2.13%)
Nov 06, 2008 17.94 18.27 16.82 16.90 1,502,425 -1.34(-7.34%)
Nov 05, 2008 18.08 18.60 18.01 18.24 1,273,377 -0.23(-1.27%)
Nov 04, 2008 18.90 19.05 18.15 18.48 836,894 -0.06(-0.32%)
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.