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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.87	20.03	20.03	20.05	19.84	10,536
November 20, 2025	20.11	19.99	19.99	20.25	19.98	23,546
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

Aspen Insurance Holdings Limited (AHL-PD) NYSE