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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.49	20.65	20.65	20.65	20.42	22,485
February 19, 2026	20.21	20.43	20.43	20.6	20.21	26,272
February 18, 2026	20.05	20.21	20.21	20.29	19.95	17,151
February 17, 2026	19.87	20.04	20.04	20.06	19.73	14,010
February 13, 2026	19.88	19.8	19.8	19.88	19.69	11,351
February 12, 2026	19.79	19.8	19.8	19.88	19.71	12,307
February 11, 2026	19.82	19.71	19.71	19.82	19.65	9,117
February 10, 2026	19.68	19.83	19.83	19.85	19.68	6,647
February 09, 2026	19.66	19.73	19.73	19.8	19.66	6,047
February 06, 2026	19.7	19.7	19.7	19.74	19.66	11,708
February 05, 2026	19.78	19.68	19.68	19.78	19.67	5,841
February 04, 2026	19.65	19.76	19.76	19.77	19.65	6,318
February 03, 2026	19.58	19.65	19.65	19.77	19.58	91,435
February 02, 2026	19.78	19.7	19.7	19.79	19.61	19,395
January 30, 2026	19.77	19.79	19.79	19.84	19.76	12,760
January 29, 2026	19.9	19.77	19.77	19.9	19.77	22,972
January 28, 2026	19.91	19.85	19.85	19.98	19.84	12,861
January 27, 2026	19.96	19.91	19.91	20.09	19.89	36,280
January 26, 2026	20.05	20	20	20.08	20	17,874
January 23, 2026	20.13	20.1	20.1	20.18	20.03	8,396
January 22, 2026	20.01	20.21	20.21	20.21	19.95	19,742
January 21, 2026	20	20.03	20.03	20.03	19.82	12,877
January 20, 2026	19.98	19.88	19.88	19.98	19.83	16,653
January 16, 2026	20.01	20.03	20.03	20.16	19.99	21,531
January 15, 2026	20.04	20.03	20.03	20.09	19.91	14,136
January 14, 2026	19.78	19.91	19.91	19.97	19.78	11,478
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

Aspen Insurance Holdings Limited (AHL-PE) NYSE