Aspen Insurance Holdings Limited (AHL-PE) NYSE

20.43

-0.03(-0.15%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202520.520.4320.4320.5920.3628,164
December 03, 202520.3320.4620.4620.5420.2413,400
December 02, 202520.1920.5120.5120.5120.1513,245
December 01, 202520.2120.4320.4320.5120.1315,705
November 28, 202520.3220.4520.4520.520.199,778
November 26, 202520.1520.1820.1820.3220.048,745
November 25, 202520.2520.1220.1220.4519.910,109
November 24, 202519.8620.2220.2220.2319.821,897
November 21, 202519.819.8319.8319.9719.823,788
November 20, 202520.0919.8219.8220.2219.7511,520
November 19, 202520.1820.0920.0920.3120.097,945
November 18, 202520.420.1920.1920.4120.196,048
November 17, 202520.4520.3720.3720.5920.2211,508
November 14, 202520.620.5220.5220.7320.458,810
November 13, 202520.8820.7120.7120.8820.711,339
November 12, 202520.9221.0721.0721.0920.8627,511
November 11, 202521.2220.9720.9721.2220.882,186
November 10, 202521.0421.0821.0821.220.8415,451
November 07, 202521.0220.8520.8521.1120.6617,805
November 06, 202521.0621.1621.1621.320.943,546
November 05, 20252121.1421.1421.25214,528
November 04, 202521.0521.0521.0521.1220.954,848
November 03, 202521.2721.1721.1721.2720.8815,148
October 31, 202521.2221.1421.1421.272112,848
October 30, 202521.4421.3121.3121.4921.312,977
October 29, 202521.7721.521.521.7921.489,668
October 28, 202521.5321.821.821.821.528,028
October 27, 202521.821.621.621.9121.5213,485
October 24, 202521.4621.8221.8221.9421.467,203
October 23, 202521.621.4321.4321.7621.39,237
October 22, 202521.3421.2521.2521.421.127,765
October 21, 202521.3921.421.421.421.319,114
October 20, 202521.2821.3721.3721.521.286,847
October 17, 202520.9621.221.221.3820.9414,619
October 16, 202521.6421.521.521.6421.437,180
October 15, 202521.6821.6221.6221.6821.354,511
October 14, 202521.4321.4321.4321.621.417,441
October 13, 202521.8521.6221.6221.8521.273,935
October 10, 202521.6421.4721.4721.8721.474,048
October 09, 202521.9721.721.721.9721.574,550
October 08, 202521.7321.8921.892221.7128,539
October 07, 202521.8921.8421.8421.921.627,859
October 06, 202521.8721.8721.8721.921.4917,392
October 03, 202521.8521.8621.8621.921.557,413
October 02, 202521.6621.7221.7221.8721.645,704
October 01, 202521.321.5621.5621.5821.1810,282
September 30, 202521.4521.4321.4321.5921.26,844
September 29, 202521.6321.4421.4421.6421.3113,370
September 26, 202521.7821.5821.5821.7821.514,104
September 25, 202521.6321.5821.5821.6321.551,631
September 24, 202521.721.7521.7521.8321.593,636
September 23, 202521.5221.7921.7921.7921.523,702
September 22, 202521.6921.7321.7321.821.554,367
September 19, 202521.4321.7421.7421.8321.432,773
September 18, 202521.5421.8421.8421.8421.393,914
September 17, 202521.6821.7421.7421.8721.599,516
September 16, 202521.7821.7121.7121.7821.69,966
September 15, 202521.7721.6121.6121.7721.479,649
September 12, 202522.1521.9721.6222.221.81107,452
September 11, 202521.6522.0321.6822.0321.6513,095
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved