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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.78	21.58	21.58	21.78	21.51	4,104
September 25, 2025	21.63	21.58	21.58	21.63	21.55	1,631
September 24, 2025	21.7	21.75	21.75	21.83	21.59	3,636
September 23, 2025	21.52	21.79	21.79	21.79	21.52	3,702
September 22, 2025	21.69	21.73	21.73	21.8	21.55	4,367
September 19, 2025	21.43	21.74	21.74	21.83	21.43	2,773
September 18, 2025	21.54	21.84	21.84	21.84	21.39	3,914
September 17, 2025	21.68	21.74	21.74	21.87	21.59	9,516
September 16, 2025	21.78	21.71	21.71	21.78	21.6	9,966
September 15, 2025	21.77	21.61	21.61	21.77	21.47	9,649
September 12, 2025	22.15	21.97	21.62	22.2	21.81	107,452
September 11, 2025	21.65	22.03	21.68	22.03	21.65	13,095
September 10, 2025	21.6	21.75	21.75	21.85	21.33	16,438
September 09, 2025	21.74	21.54	21.54	21.74	21.35	30,433
September 08, 2025	21.56	21.81	21.81	21.81	21.5	7,639
September 05, 2025	21.38	21.56	21.56	21.59	21.3	31,536
September 04, 2025	21.54	21.33	21.33	21.54	21.24	35,591
September 03, 2025	21.75	21.59	21.59	21.85	21.35	52,178
September 02, 2025	21.7	21.77	21.77	21.8	21.51	3,672
August 29, 2025	21.58	21.81	21.81	21.82	21.39	44,567
August 28, 2025	21.82	21.72	21.72	21.93	21.51	54,362
August 27, 2025	21.21	21.97	21.97	22.5	21.21	367,244
August 26, 2025	20.81	20.74	20.74	20.81	20.59	20,797
August 25, 2025	21.02	20.84	20.84	21.15	20.6	20,567
August 22, 2025	20.85	21.02	21.02	21.02	20.73	22,943
August 21, 2025	20.66	20.65	20.65	20.77	20.55	14,689
August 20, 2025	20.48	20.71	20.71	20.78	20.42	51,428
August 19, 2025	20.39	20.4	20.4	20.56	20.38	27,469
August 18, 2025	20.34	20.45	20.45	20.45	20.3	17,655
August 15, 2025	20.39	20.39	20.39	20.42	20.33	5,167
August 14, 2025	20.38	20.41	20.41	20.43	20.27	12,432
August 13, 2025	20.33	20.43	20.43	20.44	20.3	14,233
August 12, 2025	20.09	20.2	20.2	20.2	20.05	26,365
August 11, 2025	20.1	20.19	20.19	20.19	20.08	9,104
August 08, 2025	20.07	20.2	20.2	20.21	20	54,463
August 07, 2025	20.2	20.07	20.07	20.41	20.05	18,678
August 06, 2025	20.42	20.2	20.2	20.48	20.2	16,144
August 05, 2025	20.5	20.47	20.47	20.55	20.32	5,575
August 04, 2025	20.36	20.32	20.32	20.52	20.32	8,861
August 01, 2025	20.27	20.36	20.36	20.52	20.06	9,190
July 31, 2025	20.15	20.35	20.35	20.43	20.05	22,682
July 30, 2025	20.07	20.3	20.3	20.4	20.03	7,792
July 29, 2025	20.11	20.06	20.06	20.25	20	8,513
July 28, 2025	20.07	20.05	20.05	20.19	20.02	9,652
July 25, 2025	20.04	20.12	20.12	20.12	20.02	12,030
July 24, 2025	20.03	20.06	20.06	20.07	20.03	6,343
July 23, 2025	20.03	20.05	20.05	20.07	19.95	14,011
July 22, 2025	19.99	20.07	20.07	20.07	19.92	16,106
July 21, 2025	19.78	20.03	20.03	20.03	19.57	14,363
July 18, 2025	19.96	19.7	19.7	19.96	19.68	10,207
July 17, 2025	19.82	19.88	19.88	19.89	19.76	7,445
July 16, 2025	19.89	19.71	19.71	19.89	19.71	8,229
July 15, 2025	19.92	19.79	19.79	19.92	19.79	14,681
July 14, 2025	19.93	19.93	19.93	20.01	19.85	11,336
July 11, 2025	19.99	20.01	20.01	20.09	19.96	3,846
July 10, 2025	20.31	20.21	20.21	20.31	20.04	20,166
July 09, 2025	20.15	20.26	20.26	20.35	20.05	5,549
July 08, 2025	20.05	20.15	20.15	20.15	19.95	3,366
July 07, 2025	19.97	20.09	20.09	20.09	19.91	5,375
July 03, 2025	20.14	20.09	20.09	20.14	20.03	4,840

Aspen Insurance Holdings Limited (AHL-PE) NYSE