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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.92	19.86	19.86	19.96	19.86	10,299
January 12, 2026	19.95	19.89	19.89	19.95	19.8	5,278
January 09, 2026	19.9	19.82	19.82	19.9	19.78	16,088
January 08, 2026	19.83	19.86	19.86	20.03	19.83	5,289
January 07, 2026	20.05	19.92	19.92	20.05	19.87	25,073
January 06, 2026	20.06	19.88	19.88	20.1	19.88	16,602
January 05, 2026	20.13	20.1	20.1	20.29	20.04	13,750
January 02, 2026	19.91	20.09	20.09	20.09	19.81	10,262
December 31, 2025	19.75	19.88	19.88	19.88	19.46	24,345
December 30, 2025	19.48	19.77	19.77	19.77	19.42	14,390
December 29, 2025	19.72	19.59	19.59	19.73	19.44	26,865
December 26, 2025	19.76	19.73	19.73	19.79	19.68	10,242
December 24, 2025	19.58	19.74	19.74	19.76	19.58	10,147
December 23, 2025	19.64	19.66	19.66	19.78	19.52	26,336
December 22, 2025	19.77	19.7	19.7	19.87	19.65	22,365
December 19, 2025	19.93	19.82	19.82	19.93	19.68	24,171
December 18, 2025	19.87	19.92	19.92	20.17	19.74	28,547
December 17, 2025	19.82	19.93	19.93	19.96	19.78	10,801
December 16, 2025	20.18	19.95	19.95	20.18	19.86	9,458
December 15, 2025	20.16	20.06	20.06	20.18	20	13,865
December 12, 2025	20.37	20.29	19.94	20.39	20.18	14,252
December 11, 2025	20.22	20.37	20.02	20.39	20.12	5,967
December 10, 2025	20.12	20.12	19.77	20.3	20.04	16,848
December 09, 2025	20.22	20.13	19.78	20.35	20.12	17,105
December 08, 2025	20.37	20.29	19.94	20.51	20.22	9,317
December 05, 2025	20.38	20.34	19.99	20.45	20.33	5,486
December 04, 2025	20.5	20.43	20.43	20.59	20.36	28,164
December 03, 2025	20.33	20.46	20.46	20.54	20.24	13,400
December 02, 2025	20.19	20.51	20.51	20.51	20.15	13,245
December 01, 2025	20.21	20.43	20.43	20.51	20.13	15,705
November 28, 2025	20.32	20.45	20.45	20.5	20.19	9,778
November 26, 2025	20.15	20.18	20.18	20.32	20.04	8,745
November 25, 2025	20.25	20.12	20.12	20.45	19.9	10,109
November 24, 2025	19.86	20.22	20.22	20.23	19.8	21,897
November 21, 2025	19.8	19.83	19.83	19.97	19.8	23,788
November 20, 2025	20.09	19.82	19.82	20.22	19.75	11,520
November 19, 2025	20.18	20.09	20.09	20.31	20.09	7,945
November 18, 2025	20.4	20.19	20.19	20.41	20.19	6,048
November 17, 2025	20.45	20.37	20.37	20.59	20.22	11,508
November 14, 2025	20.6	20.52	20.52	20.73	20.45	8,810
November 13, 2025	20.88	20.71	20.71	20.88	20.71	1,339
November 12, 2025	20.92	21.07	21.07	21.09	20.86	27,511
November 11, 2025	21.22	20.97	20.97	21.22	20.88	2,186
November 10, 2025	21.04	21.08	21.08	21.2	20.84	15,451
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

Aspen Insurance Holdings Limited (AHL-PE) NYSE