AHL: Historical Prices for ASPEN INSURANCE HLDG

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.08	26.30	26.00	26.09	272,400	26.09
24-Nov-09	26.09	26.32	25.91	26.11	544,400	26.11
23-Nov-09	26.78	26.79	26.15	26.26	573,400	26.26
20-Nov-09	26.39	26.57	26.12	26.47	521,200	26.47
19-Nov-09	26.79	26.99	26.25	26.42	447,700	26.42
18-Nov-09	26.97	27.14	26.81	27.06	319,700	27.06
17-Nov-09	26.60	27.04	26.45	26.89	426,600	26.89
16-Nov-09	26.80	28.00	26.43	26.65	662,900	26.65
13-Nov-09	26.54	26.89	26.40	26.55	337,400	26.55
12-Nov-09	27.08	27.17	26.51	26.52	299,300	26.52
11-Nov-09	27.11	27.29	26.88	27.23	517,200	27.23
10-Nov-09	26.48	26.96	26.27	26.91	402,100	26.91
9-Nov-09	26.55	26.76	26.30	26.45	892,800	26.45
6-Nov-09	26.55	26.89	26.19	26.30	775,700	26.30
6-Nov-09	$ 0.15 Dividend
5-Nov-09	26.17	26.92	25.92	26.92	631,700	26.77
4-Nov-09	26.34	26.40	25.79	25.86	791,900	25.72
3-Nov-09	25.50	26.15	25.26	26.14	691,900	25.99
2-Nov-09	25.95	26.10	25.20	25.54	1,025,400	25.40
30-Oct-09	26.63	26.78	25.78	25.80	965,900	25.66
29-Oct-09	26.80	27.74	26.35	26.78	1,302,900	26.63
28-Oct-09	26.77	27.07	26.24	26.24	678,100	26.09
27-Oct-09	26.81	27.00	26.66	26.77	365,700	26.62
26-Oct-09	27.66	27.66	26.85	26.86	605,400	26.71
23-Oct-09	28.21	28.38	27.48	27.50	762,900	27.35
22-Oct-09	28.10	28.44	27.93	28.23	513,400	28.07
21-Oct-09	28.16	28.42	27.92	28.12	469,100	27.96
20-Oct-09	28.21	28.30	28.08	28.23	607,900	28.07
19-Oct-09	28.20	28.29	28.13	28.22	516,800	28.06
16-Oct-09	28.00	28.14	27.68	28.06	465,300	27.90
15-Oct-09	27.95	28.25	27.61	28.25	312,300	28.09
14-Oct-09	28.01	28.16	27.77	28.09	416,700	27.93
13-Oct-09	27.85	27.92	27.57	27.68	465,600	27.53
12-Oct-09	27.90	28.01	27.65	28.01	266,000	27.85
9-Oct-09	27.56	27.79	27.39	27.69	293,800	27.54
8-Oct-09	27.83	27.98	27.48	27.65	560,700	27.50
7-Oct-09	27.50	27.78	27.28	27.72	373,000	27.57
6-Oct-09	26.80	27.50	26.49	27.40	818,200	27.25
5-Oct-09	27.20	27.20	26.68	26.75	746,900	26.60
2-Oct-09	26.23	27.17	26.07	26.98	853,100	26.83
1-Oct-09	26.55	26.68	26.16	26.20	801,100	26.05
30-Sep-09	27.09	27.16	26.34	26.47	509,500	26.32
29-Sep-09	27.35	27.50	26.86	26.90	461,000	26.75
28-Sep-09	26.24	27.38	26.18	27.38	426,600	27.23
25-Sep-09	26.00	26.37	25.87	26.25	403,300	26.10
24-Sep-09	26.06	26.52	25.99	26.09	696,000	25.94
23-Sep-09	26.14	26.41	25.99	26.03	520,100	25.88
22-Sep-09	26.84	26.84	26.02	26.10	685,700	25.95
21-Sep-09	26.57	26.90	26.33	26.55	495,600	26.40
18-Sep-09	26.33	26.69	26.13	26.64	471,300	26.49
17-Sep-09	26.33	26.59	26.20	26.28	498,800	26.13
16-Sep-09	26.41	26.53	26.16	26.38	598,000	26.23
15-Sep-09	26.68	26.80	26.27	26.29	469,900	26.14
14-Sep-09	26.29	26.65	26.17	26.65	344,300	26.50
11-Sep-09	26.50	26.70	26.27	26.54	408,500	26.39
10-Sep-09	26.15	26.57	25.91	26.55	642,200	26.40
9-Sep-09	25.90	26.18	25.59	26.16	722,400	26.01
8-Sep-09	26.12	26.31	25.94	25.95	606,800	25.81
4-Sep-09	25.92	26.01	25.57	26.01	493,600	25.87
3-Sep-09	25.48	25.92	25.39	25.92	593,800	25.78
2-Sep-09	25.49	25.67	25.25	25.46	1,115,200	25.32
1-Sep-09	25.40	25.77	25.40	25.58	1,657,400	25.44
31-Aug-09	25.05	25.40	24.95	25.40	537,300	25.26
28-Aug-09	25.19	25.51	24.96	25.30	493,900	25.16
27-Aug-09	24.93	25.20	24.63	25.13	764,900	24.99
26-Aug-09	25.04	25.14	24.64	24.85	571,400	24.71
25-Aug-09	24.40	25.23	24.36	25.13	869,300	24.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions