Aspen Insurance Holdings Limited - AHL-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	20.15	20.11	20.11	20.2	20.04	9,478
November 18, 2025	20.27	20.15	20.15	20.4	20.15	7,938
November 17, 2025	20.6	20.4	20.4	20.6	20.4	14,647
November 14, 2025	20.57	20.63	20.63	20.79	20.55	5,146
November 13, 2025	20.85	20.57	20.57	21.02	20.57	19,770
November 12, 2025	21.04	21.06	21.06	21.06	20.92	6,402
November 11, 2025	21.14	20.97	20.97	21.15	20.97	6,355
November 10, 2025	21.06	21.13	21.13	21.25	21.01	9,765
November 07, 2025	21.01	21.03	21.03	21.12	20.84	7,374
November 06, 2025	21.29	21.15	21.15	21.37	21.08	5,673
November 05, 2025	21.03	21.17	21.17	21.36	21.03	8,667
November 04, 2025	21.03	21.12	21.12	21.15	21.01	14,953
November 03, 2025	21.31	21.15	21.15	21.38	21.09	11,379
October 31, 2025	21.58	21.2	21.2	21.58	21.19	18,008
October 30, 2025	21.63	21.61	21.61	21.8	21.45	25,280
October 29, 2025	21.8	21.81	21.81	21.91	21.57	9,267
October 28, 2025	21.82	21.71	21.71	21.83	21.71	4,322
October 27, 2025	21.96	21.97	21.97	21.97	21.82	6,767
October 24, 2025	21.75	21.82	21.82	21.91	21.72	11,397
October 23, 2025	21.35	21.72	21.72	21.72	21.35	5,445
October 22, 2025	21.32	21.35	21.35	21.4	21.2	9,450
October 21, 2025	21.39	21.42	21.42	21.42	21.32	3,142
October 20, 2025	21.32	21.44	21.44	21.46	21.32	7,499
October 17, 2025	21.5	21.28	21.28	21.56	21.27	4,826
October 16, 2025	21.73	21.37	21.37	21.73	21.37	13,414
October 15, 2025	21.77	21.64	21.64	21.77	21.57	4,675
October 14, 2025	21.77	21.76	21.76	21.77	21.57	3,143
October 13, 2025	21.61	21.56	21.56	21.77	21.5	21,387
October 10, 2025	21.76	21.6	21.6	21.82	21.55	12,500
October 09, 2025	21.7	21.74	21.74	21.77	21.66	17,202
October 08, 2025	21.75	21.75	21.75	21.89	21.7	9,450
October 07, 2025	21.75	21.75	21.75	21.86	21.75	7,742
October 06, 2025	21.74	21.75	21.75	21.98	21.61	6,926
October 03, 2025	22.12	21.86	21.86	22.12	21.65	31,723
October 02, 2025	22.01	22.14	22.14	22.56	21.62	6,880
October 01, 2025	21.39	21.91	21.91	21.99	21.28	14,950
September 30, 2025	21.43	21.28	21.28	21.54	21.25	23,095
September 29, 2025	21.39	21.57	21.57	21.66	21.32	9,984
September 26, 2025	21.42	21.52	21.52	21.59	21.4	5,189
September 25, 2025	21.6	21.55	21.55	21.69	21.36	13,264
September 24, 2025	21.55	21.61	21.61	21.62	21.42	6,271
September 23, 2025	21.5	21.63	21.63	21.63	21.43	10,632
September 22, 2025	21.57	21.55	21.55	21.61	21.38	8,583
September 19, 2025	21.67	21.56	21.56	21.67	21.53	5,777
September 18, 2025	21.7	21.68	21.68	21.7	21.55	11,474
September 17, 2025	21.8	21.66	21.66	21.8	21.53	5,902
September 16, 2025	21.78	21.78	21.78	21.78	21.52	8,292
September 15, 2025	21.8	21.7	21.7	21.8	21.5	15,617
September 12, 2025	22.04	22.05	22.05	22.05	21.8	10,648
September 11, 2025	21.7	22	22	22	21.7	14,290
September 10, 2025	21.74	21.62	21.62	21.8	21.54	19,854
September 09, 2025	21.64	21.57	21.57	21.75	21.46	8,280
September 08, 2025	21.5	21.66	21.66	21.76	21.49	24,114
September 05, 2025	21.36	21.58	21.58	21.63	21.36	7,648
September 04, 2025	21.45	21.32	21.32	21.45	21.26	16,001
September 03, 2025	21.63	21.56	21.56	21.91	21.09	26,077
September 02, 2025	21.52	21.67	21.67	21.79	21.52	7,027
August 29, 2025	21.69	21.72	21.72	21.8	21.67	63,419
August 28, 2025	22	21.75	21.75	22	21.25	26,587
August 27, 2025	21.2	22	22	22.25	21.19	255,086

Aspen Insurance Holdings Limited (AHL-PD) NYSE