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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.42	20.68	20.68	20.69	20.42	39,198
February 19, 2026	20.29	20.48	20.48	20.52	20.29	64,430
February 18, 2026	20.07	20.41	20.41	20.45	20.07	13,055
February 17, 2026	20.11	20.2	20.2	20.2	20.04	10,149
February 13, 2026	19.87	20.03	20.03	20.07	19.87	11,237
February 12, 2026	19.91	20.05	20.05	20.07	19.83	15,334
February 11, 2026	19.84	19.93	19.93	19.96	19.84	7,879
February 10, 2026	19.79	19.85	19.85	19.93	19.79	18,897
February 09, 2026	19.81	19.81	19.81	19.92	19.74	16,727
February 06, 2026	19.92	19.9	19.9	19.93	19.75	6,965
February 05, 2026	19.82	19.83	19.83	19.93	19.75	8,025
February 04, 2026	19.93	19.83	19.83	19.93	19.8	9,428
February 03, 2026	19.86	19.8	19.8	19.94	19.78	12,781
February 02, 2026	19.92	19.86	19.86	19.94	19.78	11,219
January 30, 2026	19.77	19.86	19.86	19.9	19.77	14,058
January 29, 2026	19.87	19.77	19.77	19.93	19.77	4,979
January 28, 2026	19.98	19.88	19.88	19.98	19.82	12,406
January 27, 2026	20.04	19.89	19.89	20.14	19.89	14,952
January 26, 2026	20.1	20.06	20.06	20.14	20	10,931
January 23, 2026	19.99	20.03	20.03	20.08	19.97	5,848
January 22, 2026	19.92	20	20	20.1	19.86	41,488
January 21, 2026	19.84	19.86	19.86	19.94	19.77	13,073
January 20, 2026	19.9	19.86	19.86	20.05	19.85	16,938
January 16, 2026	19.97	20	20	20.08	19.94	75,158
January 15, 2026	19.95	20.04	20.04	20.14	19.9	8,376
January 14, 2026	19.88	19.95	19.95	20.05	19.81	19,042
January 13, 2026	19.79	19.89	19.89	19.95	19.77	11,142
January 12, 2026	19.9	19.83	19.83	19.95	19.72	13,229
January 09, 2026	19.8	19.86	19.86	19.91	19.78	11,972
January 08, 2026	19.82	19.81	19.81	19.87	19.81	7,571
January 07, 2026	19.9	19.83	19.83	19.9	19.82	17,116
January 06, 2026	20.04	19.85	19.85	20.19	19.84	31,507
January 05, 2026	20.01	20.06	20.06	20.19	19.99	25,052
January 02, 2026	19.66	19.93	19.93	19.97	19.66	33,927
December 31, 2025	19.51	19.6	19.6	19.64	19.49	228,198
December 30, 2025	19.51	19.53	19.53	19.57	19.43	73,825
December 29, 2025	19.59	19.51	19.51	19.64	19.51	19,931
December 26, 2025	19.68	19.64	19.64	19.69	19.59	16,175
December 24, 2025	19.58	19.62	19.62	19.69	19.58	18,886
December 23, 2025	19.7	19.6	19.6	19.7	19.58	34,956
December 22, 2025	19.7	19.76	19.76	19.8	19.7	24,792
December 19, 2025	19.77	19.8	19.8	19.8	19.62	30,859
December 18, 2025	19.72	19.77	19.77	19.91	19.65	52,691
December 17, 2025	19.74	19.71	19.71	19.84	19.6	40,416
December 16, 2025	19.83	19.79	19.79	19.9	19.63	42,931
December 15, 2025	19.98	19.83	19.83	20.02	19.77	30,032
December 12, 2025	20.2	20.12	19.77	20.32	20.12	10,344
December 11, 2025	20.11	20.37	20.01	20.37	20.11	22,824
December 10, 2025	20.09	20.12	19.77	20.23	20.09	20,495
December 09, 2025	20.1	20.14	19.79	20.26	20.1	15,963
December 08, 2025	20.11	20.09	19.74	20.27	20.09	14,843
December 05, 2025	20.2	20.1	20.1	20.32	20.08	10,080
December 04, 2025	20.27	20.19	20.19	20.34	20.11	17,803
December 03, 2025	20.21	20.29	20.29	20.35	20.21	9,520
December 02, 2025	20.36	20.3	20.3	20.36	20.14	16,214
December 01, 2025	20.62	20.35	20.35	20.62	20.22	9,370
November 28, 2025	20.54	20.54	20.54	20.66	20.33	20,172
November 26, 2025	20.25	20.25	20.25	20.37	20.2	8,222
November 25, 2025	20.3	20.35	20.35	20.4	20.13	10,175
November 24, 2025	20	20.15	20.15	20.16	20	9,914

Aspen Insurance Holdings Limited (AHL-PD) NYSE