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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.02	20.85	20.85	21.11	20.66	17,805
November 06, 2025	21.06	21.16	21.16	21.3	20.94	3,546
November 05, 2025	21	21.14	21.14	21.25	21	4,528
November 04, 2025	21.05	21.05	21.05	21.12	20.95	4,848
November 03, 2025	21.27	21.17	21.17	21.27	20.88	15,148
October 31, 2025	21.22	21.14	21.14	21.27	21	12,848
October 30, 2025	21.44	21.31	21.31	21.49	21.31	2,977
October 29, 2025	21.77	21.5	21.5	21.79	21.48	9,668
October 28, 2025	21.53	21.8	21.8	21.8	21.52	8,028
October 27, 2025	21.8	21.6	21.6	21.91	21.52	13,485
October 24, 2025	21.46	21.82	21.82	21.94	21.46	7,203
October 23, 2025	21.6	21.43	21.43	21.76	21.3	9,237
October 22, 2025	21.34	21.25	21.25	21.4	21.12	7,765
October 21, 2025	21.39	21.4	21.4	21.4	21.31	9,114
October 20, 2025	21.28	21.37	21.37	21.5	21.28	6,847
October 17, 2025	20.96	21.2	21.2	21.38	20.94	14,619
October 16, 2025	21.64	21.5	21.5	21.64	21.43	7,180
October 15, 2025	21.68	21.62	21.62	21.68	21.35	4,511
October 14, 2025	21.43	21.43	21.43	21.6	21.41	7,441
October 13, 2025	21.85	21.62	21.62	21.85	21.27	3,935
October 10, 2025	21.64	21.47	21.47	21.87	21.47	4,048
October 09, 2025	21.97	21.7	21.7	21.97	21.57	4,550
October 08, 2025	21.73	21.89	21.89	22	21.71	28,539
October 07, 2025	21.89	21.84	21.84	21.9	21.62	7,859
October 06, 2025	21.87	21.87	21.87	21.9	21.49	17,392
October 03, 2025	21.85	21.86	21.86	21.9	21.55	7,413
October 02, 2025	21.66	21.72	21.72	21.87	21.64	5,704
October 01, 2025	21.3	21.56	21.56	21.58	21.18	10,282
September 30, 2025	21.45	21.43	21.43	21.59	21.2	6,844
September 29, 2025	21.63	21.44	21.44	21.64	21.31	13,370
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

Aspen Insurance Holdings Limited (AHL-PE) NYSE