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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	20.81	20.75	20.75	21.2	20.6	23,307
August 25, 2025	21.09	20.81	20.81	21.09	20.6	15,701
August 22, 2025	20.64	21	21	21	20.64	12,461
August 21, 2025	20.79	20.7	20.7	20.8	20.57	12,613
August 20, 2025	20.62	20.79	20.79	20.79	20.48	20,183
August 19, 2025	20.53	20.5	20.5	20.69	20.48	8,897
August 18, 2025	20.52	20.53	20.53	20.53	20.36	16,272
August 15, 2025	20.46	20.47	20.47	20.48	20.43	3,590
August 14, 2025	20.51	20.43	20.43	20.51	20.42	4,255
August 13, 2025	20.4	20.51	20.51	20.51	20.4	12,394
August 12, 2025	20.28	20.49	20.49	20.49	20.24	12,480
August 11, 2025	20.28	20.42	20.42	20.42	20.19	4,997
August 08, 2025	20.2	20.28	20.28	20.35	20.16	6,937
August 07, 2025	20.17	20.22	20.22	20.29	20.16	11,851
August 06, 2025	20.5	20.24	20.24	20.5	20.24	3,143
August 05, 2025	20.49	20.42	20.42	20.49	20.31	11,316
August 04, 2025	20.5	20.51	20.51	20.6	20.35	5,432
August 01, 2025	20.55	20.36	20.36	20.67	20.35	9,973
July 31, 2025	20.21	20.55	20.55	20.59	20.21	30,762
July 30, 2025	20.23	20.19	20.19	20.27	20.15	14,509
July 29, 2025	20.16	20.22	20.22	20.22	20.02	6,071
July 28, 2025	20.13	20.09	20.09	20.13	19.95	5,859
July 25, 2025	20.1	20.07	20.07	20.1	20	5,268
July 24, 2025	20	20.05	20.05	20.1	19.76	10,986
July 23, 2025	20.05	20.05	20.05	20.09	20	8,301
July 22, 2025	19.94	20.07	20.07	20.08	19.94	23,623
July 21, 2025	19.6	19.95	19.95	19.95	19.59	25,311
July 18, 2025	19.69	19.55	19.55	19.69	19.44	32,582
July 17, 2025	19.52	19.71	19.71	19.79	19.52	17,420
July 16, 2025	19.61	19.54	19.54	19.7	19.5	19,420
July 15, 2025	19.67	19.63	19.63	19.71	19.53	15,617
July 14, 2025	19.83	19.65	19.65	19.83	19.59	14,395
July 11, 2025	19.95	19.77	19.77	20.03	19.74	7,301

Aspen Insurance Holdings Limited (AHL-PD) NYSE