Aspen Insurance Holdings Limited (AHL-PE) NYSE

21.81

+0.25(+1.16%)

Updated at September 08 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202521.3821.5621.5621.5921.331,536
September 04, 202521.5421.3321.3321.5421.2435,591
September 03, 202521.7521.5921.5921.8521.3552,178
September 02, 202521.721.7721.7721.821.513,672
August 29, 202521.5821.8121.8121.8221.3944,567
August 28, 202521.8221.7221.7221.9321.5154,362
August 27, 202521.2121.9721.9722.521.21367,244
August 26, 202520.8120.7420.7420.8120.5920,797
August 25, 202521.0220.8420.8421.1520.620,567
August 22, 202520.8521.0221.0221.0220.7322,943
August 21, 202520.6620.6520.6520.7720.5514,689
August 20, 202520.4820.7120.7120.7820.4251,428
August 19, 202520.3920.420.420.5620.3827,469
August 18, 202520.3420.4520.4520.4520.317,655
August 15, 202520.3920.3920.3920.4220.335,167
August 14, 202520.3820.4120.4120.4320.2712,432
August 13, 202520.3320.4320.4320.4420.314,233
August 12, 202520.0920.220.220.220.0526,365
August 11, 202520.120.1920.1920.1920.089,104
August 08, 202520.0720.220.220.212054,463
August 07, 202520.220.0720.0720.4120.0518,678
August 06, 202520.4220.220.220.4820.216,144
August 05, 202520.520.4720.4720.5520.325,575
August 04, 202520.3620.3220.3220.5220.328,861
August 01, 202520.2720.3620.3620.5220.069,190
July 31, 202520.1520.3520.3520.4320.0522,682
July 30, 202520.0720.320.320.420.037,792
July 29, 202520.1120.0620.0620.25208,513
July 28, 202520.0720.0520.0520.1920.029,652
July 25, 202520.0420.1220.1220.1220.0212,030
July 24, 202520.0320.0620.0620.0720.036,343
July 23, 202520.0320.0520.0520.0719.9514,011
July 22, 202519.9920.0720.0720.0719.9216,106
July 21, 202519.7820.0320.0320.0319.5714,363
July 18, 202519.9619.719.719.9619.6810,207
July 17, 202519.8219.8819.8819.8919.767,445
July 16, 202519.8919.7119.7119.8919.718,229
July 15, 202519.9219.7919.7919.9219.7914,681
July 14, 202519.9319.9319.9320.0119.8511,336
July 11, 202519.9920.0120.0120.0919.963,846
July 10, 202520.3120.2120.2120.3120.0420,166
July 09, 202520.1520.2620.2620.3520.055,549
July 08, 202520.0520.1520.1520.1519.953,366
July 07, 202519.9720.0920.0920.0919.915,375
July 03, 202520.1420.0920.0920.1420.034,840
July 02, 202520.0920.0220.0220.0919.913,535
July 01, 202520.0620.0820.0820.220.0513,554
June 30, 202519.920.0620.0620.0919.8431,465
June 27, 202520.02202020.0219.8410,080
June 26, 202519.7819.9919.9919.9919.788,811
June 25, 202519.8819.8619.8619.9519.7914,243
June 24, 202519.9819.9219.9220.0819.7210,439
June 23, 202519.7419.8819.8819.919.748,625
June 20, 202519.8619.919.919.9219.810,732
June 18, 202519.7519.8619.8620.0119.7519,261
June 17, 202519.7519.9319.9319.9319.49,932
June 16, 202519.819.7919.7919.8419.6810,931
June 13, 202519.7619.6319.6319.8219.628,208
June 12, 202520.0820.0919.7420.1619.9411,416
June 11, 20252019.9819.6320.1919.987,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved