Aspen Insurance Holdings Limited (AHL-PE) NYSE

20.39

-0.27(-1.31%)

Updated at April 02 03:57PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.59	20.39	20.39	20.59	20.36	16,792
April 01, 2026	20.78	20.66	20.66	20.79	20.42	11,511
March 31, 2026	20.75	20.83	20.83	21.17	20.49	325,157
March 30, 2026	20.7	20.74	20.74	20.9	20.53	28,524
March 27, 2026	20.5	20.57	20.57	20.7	20.4	17,299
March 26, 2026	20.83	20.67	20.67	20.91	20.41	31,505
March 25, 2026	20.69	20.94	20.94	21.08	20.27	19,004
March 24, 2026	20.64	20.74	20.74	20.9	20.57	22,657
March 23, 2026	20.6	20.63	20.63	20.67	20.42	13,273
March 20, 2026	20.45	20.45	20.45	20.67	20.23	7,635
March 19, 2026	20.47	20.65	20.65	20.69	20.3	6,820
March 18, 2026	20.51	20.47	20.47	20.51	20.3	5,625
March 17, 2026	20.4	20.51	20.51	20.51	20.34	8,763
March 16, 2026	20.51	20.41	20.41	20.51	20.36	10,276
March 13, 2026	20.59	20.51	20.51	20.59	20.21	9,808
March 12, 2026	20.9	20.84	20.84	20.9	20.6	6,224
March 11, 2026	20.85	20.9	20.9	20.9	20.73	47,595
March 10, 2026	20.87	20.93	20.93	20.97	20.82	8,470
March 09, 2026	20.88	20.88	20.88	20.89	20.64	22,142
March 06, 2026	20.9	20.82	20.82	20.9	20.71	31,296
March 05, 2026	20.89	20.92	20.92	20.93	20.72	10,405
March 04, 2026	20.87	20.89	20.89	20.89	20.75	10,669
March 03, 2026	20.81	20.88	20.88	20.88	20.56	6,227
March 02, 2026	20.79	20.94	20.94	20.95	20.67	7,873
February 27, 2026	20.74	20.93	20.93	20.98	20.61	19,483
February 26, 2026	20.81	20.95	20.95	21.08	20.81	25,994
February 25, 2026	20.62	20.84	20.84	20.94	20.62	25,681
February 24, 2026	20.64	20.75	20.75	20.85	20.47	34,611
February 23, 2026	20.38	20.6	20.6	20.64	20.38	7,180
February 20, 2026	20.49	20.65	0	20.65	20.42	22,485
February 19, 2026	20.21	20.43	0	20.6	20.21	26,272
February 18, 2026	20.05	20.21	0	20.29	19.95	17,151
February 17, 2026	19.87	20.04	0	20.06	19.73	14,010
February 13, 2026	19.88	19.8	0	19.88	19.69	11,351
February 12, 2026	19.79	19.8	0	19.88	19.71	12,307
February 11, 2026	19.82	19.71	0	19.82	19.65	9,117
February 10, 2026	19.68	19.83	0	19.85	19.68	6,647
February 09, 2026	19.66	19.73	0	19.8	19.66	6,047
February 06, 2026	19.7	19.7	0	19.74	19.66	11,708
February 05, 2026	19.78	19.68	0	19.78	19.67	5,841
February 04, 2026	19.65	19.76	0	19.77	19.65	6,318
February 03, 2026	19.58	19.65	0	19.77	19.58	91,435
February 02, 2026	19.78	19.7	0	19.79	19.61	19,395
January 30, 2026	19.77	19.79	0	19.84	19.76	12,760
January 29, 2026	19.9	19.77	0	19.9	19.77	22,972
January 28, 2026	19.91	19.85	0	19.98	19.84	12,861
January 27, 2026	19.96	19.91	0	20.09	19.89	36,280
January 26, 2026	20.05	20	0	20.08	20	17,874
January 23, 2026	20.13	20.1	0	20.18	20.03	8,396
January 22, 2026	20.01	20.21	0	20.21	19.95	19,742
January 21, 2026	20	20.03	0	20.03	19.82	12,877
January 20, 2026	19.98	19.88	0	19.98	19.83	16,653
January 16, 2026	20.01	20.03	0	20.16	19.99	21,933
January 15, 2026	20.04	20.03	0	20.09	19.91	14,136
January 14, 2026	19.78	19.91	0	19.97	19.78	11,478
January 13, 2026	19.92	19.86	0	19.96	19.86	10,299
January 12, 2026	19.95	19.89	0	19.95	19.8	5,278
January 09, 2026	19.9	19.82	0	19.9	19.78	16,088
January 08, 2026	19.83	19.86	0	20.03	19.83	5,289
January 07, 2026	20.05	19.92	0	20.05	19.87	25,073