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 (%)
Dec 30, 2011 23.30 23.37 23.16 23.16 232,686 -0.14(-0.60%)
Dec 29, 2011 23.22 23.35 23.13 23.30 177,293 +0.17(+0.76%)
Dec 28, 2011 23.43 23.56 22.98 23.13 323,114 -0.28(-1.19%)
Dec 27, 2011 23.37 23.63 23.33 23.41 318,030 +0.03(+0.11%)
Dec 23, 2011 23.24 23.50 23.10 23.38 369,823 +0.67(+2.96%)
Dec 21, 2011 22.63 22.76 22.49 22.71 453,879 +0.07(+0.31%)
Dec 20, 2011 22.35 22.68 22.35 22.64 552,714 +0.62(+2.82%)
Dec 19, 2011 22.59 22.87 21.97 22.02 995,636 -0.58(-2.55%)
Dec 16, 2011 22.57 22.66 22.44 22.59 944,271 +0.09(+0.39%)
Dec 15, 2011 22.82 22.90 22.51 22.51 587,601 -0.06(-0.27%)
Dec 14, 2011 22.31 22.75 22.31 22.57 665,643 +0.14(+0.62%)
Dec 13, 2011 23.00 23.06 22.32 22.43 327,100 -0.39(-1.72%)
Dec 12, 2011 22.96 22.96 22.71 22.82 378,926 -0.37(-1.58%)
Dec 09, 2011 22.97 23.30 22.80 23.19 396,263 +0.32(+1.41%)
Dec 08, 2011 23.20 23.20 22.81 22.86 643,883 -0.48(-2.06%)
Dec 07, 2011 23.07 23.37 22.70 23.35 491,206 +0.41(+1.79%)
Dec 06, 2011 22.86 23.12 22.67 22.93 327,972 +0.07(+0.31%)
Dec 05, 2011 22.79 23.12 22.67 22.86 480,365 +0.24(+1.04%)
Dec 02, 2011 22.95 23.19 22.56 22.63 597,745 -0.17(-0.77%)
Dec 01, 2011 23.07 23.14 22.76 22.80 439,190 -0.38(-1.62%)
Nov 30, 2011 22.73 23.21 22.54 23.18 646,973 +0.94(+4.25%)
Nov 29, 2011 22.12 22.35 21.94 22.24 341,508 +0.16(+0.71%)
Nov 28, 2011 22.10 22.29 21.89 22.08 478,671 +0.40(+1.86%)
Nov 25, 2011 21.32 21.84 21.19 21.68 164,344 +0.32(+1.51%)
Nov 23, 2011 21.62 21.76 21.27 21.35 515,074 -0.45(-2.05%)
Nov 22, 2011 21.79 21.94 21.66 21.80 336,900 -0.03(-0.12%)
Nov 21, 2011 21.78 22.01 21.61 21.82 417,173 -0.19(-0.87%)
Nov 18, 2011 22.13 22.13 21.94 22.02 539,565 -0.04(-0.16%)
Nov 17, 2011 22.28 22.67 22.02 22.05 451,611 -0.21(-0.94%)
Nov 16, 2011 22.05 22.66 22.02 22.26 375,413 +0.03(+0.12%)
Nov 15, 2011 22.36 22.38 22.03 22.24 471,372 -0.18(-0.82%)
Nov 14, 2011 22.55 22.86 22.23 22.42 417,947 -0.20(-0.89%)
Nov 11, 2011 22.69 22.82 22.55 22.62 796,783 +0.16(+0.70%)
Nov 10, 2011 22.88 22.95 22.37 22.46 683,073 -0.13(-0.58%)
Nov 09, 2011 23.21 23.35 22.52 22.59 708,262 -1.01(-4.26%)
Nov 08, 2011 23.60 23.67 23.28 23.60 406,127 +0.07(+0.30%)
Nov 07, 2011 23.13 23.62 23.09 23.53 433,155 +0.26(+1.12%)
Nov 04, 2011 22.82 23.31 22.82 23.27 461,050 +0.24(+1.06%)
Nov 03, 2011 22.89 23.13 22.59 23.03 397,190 +0.33(+1.46%)
Nov 02, 2011 22.31 22.73 22.26 22.69 451,606 +0.64(+2.92%)
Nov 01, 2011 21.76 22.80 21.76 22.05 1,024,133 -0.97(-4.23%)
Oct 31, 2011 22.86 23.43 22.82 23.03 673,995 -0.22(-0.93%)
Oct 28, 2011 23.42 23.75 22.68 23.24 535,461 -0.10(-0.41%)
Oct 27, 2011 23.46 23.47 22.90 23.34 661,832 +0.63(+2.79%)
Oct 26, 2011 22.53 22.76 22.36 22.70 354,822 +0.42(+1.87%)
Oct 25, 2011 22.56 22.92 22.22 22.29 554,258 -0.42(-1.84%)
Oct 24, 2011 22.10 22.77 21.93 22.70 595,931 +0.71(+3.24%)
Oct 21, 2011 21.69 22.24 21.53 21.99 590,413 +0.50(+2.35%)
Oct 20, 2011 21.06 21.50 20.89 21.49 421,571 +0.43(+2.02%)
Oct 19, 2011 20.87 21.33 20.78 21.06 506,385 +0.14(+0.66%)
Oct 18, 2011 20.26 21.03 20.23 20.92 466,855 +0.71(+3.53%)
Oct 17, 2011 20.62 20.62 20.05 20.21 606,329 -0.41(-1.98%)
Oct 14, 2011 20.35 20.77 20.21 20.62 496,184 +0.48(+2.37%)
Oct 13, 2011 20.47 20.47 20.04 20.14 316,348 -0.49(-2.36%)
Oct 12, 2011 20.66 20.77 20.43 20.63 508,831 +0.03(+0.17%)
Oct 11, 2011 20.43 20.74 20.30 20.59 316,917 -0.03(-0.13%)
Oct 10, 2011 20.40 20.62 20.23 20.62 353,308 +0.57(+2.82%)
Oct 07, 2011 20.90 20.90 20.04 20.05 576,121 -0.78(-3.75%)
Oct 06, 2011 20.85 20.86 20.59 20.83 311,750 +0.18(+0.88%)
Oct 05, 2011 20.35 20.75 19.99 20.65 569,875 +0.33(+1.63%)
Oct 04, 2011 19.12 20.34 19.11 20.32 636,049 +1.06(+5.51%)
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.