Aspen Insurance Holdings Limited (AHL.PRD)
NYSE: AHL.PRD · Real-Time Price · USD · Preferred Stock
19.99
+0.06 (0.30%)
At close: Jul 3, 2025
Aspen Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.90 | 19.99 | 19.83 | 19.99 | 19.99 | 0.30% | 4,231 |
| Jul 2, 2025 | 19.94 | 19.98 | 19.75 | 19.93 | 19.93 | 0.45% | 6,173 |
| Jul 1, 2025 | 19.72 | 19.96 | 19.70 | 19.84 | 19.84 | 0.97% | 19,375 |
| Jun 30, 2025 | 19.90 | 19.98 | 19.63 | 19.65 | 19.65 | -1.06% | 157,194 |
| Jun 27, 2025 | 19.98 | 19.98 | 19.80 | 19.86 | 19.86 | - | 19,126 |
| Jun 26, 2025 | 19.87 | 19.93 | 19.80 | 19.86 | 19.86 | 0.56% | 6,899 |
| Jun 25, 2025 | 19.93 | 19.93 | 19.75 | 19.75 | 19.75 | -1.33% | 10,776 |
| Jun 24, 2025 | 19.92 | 20.02 | 19.86 | 20.02 | 20.02 | 0.94% | 8,109 |
| Jun 23, 2025 | 19.78 | 19.88 | 19.76 | 19.83 | 19.83 | - | 12,268 |
| Jun 20, 2025 | 19.78 | 19.90 | 19.78 | 19.83 | 19.83 | -0.23% | 11,489 |
| Jun 18, 2025 | 19.83 | 19.88 | 19.67 | 19.88 | 19.88 | 0.79% | 6,939 |
| Jun 17, 2025 | 19.68 | 19.80 | 19.63 | 19.72 | 19.72 | 0.34% | 5,482 |
| Jun 16, 2025 | 19.55 | 19.77 | 19.52 | 19.65 | 19.65 | 0.12% | 19,171 |
| Jun 13, 2025 | 19.65 | 19.65 | 19.51 | 19.63 | 19.63 | -2.00% | 8,127 |
| Jun 12, 2025 | 20.07 | 20.07 | 19.95 | 20.03 | 19.68 | 0.25% | 7,972 |
| Jun 11, 2025 | 20.07 | 20.09 | 19.97 | 19.98 | 19.63 | -0.20% | 9,236 |
| Jun 10, 2025 | 19.94 | 20.05 | 19.90 | 20.02 | 19.67 | 0.60% | 11,992 |
| Jun 9, 2025 | 19.82 | 19.90 | 19.82 | 19.90 | 19.55 | -0.05% | 13,798 |
| Jun 6, 2025 | 19.95 | 19.95 | 19.83 | 19.91 | 19.56 | -0.20% | 7,001 |
| Jun 5, 2025 | 19.96 | 19.96 | 19.81 | 19.95 | 19.60 | -0.05% | 8,241 |
| Jun 4, 2025 | 19.80 | 19.96 | 19.66 | 19.96 | 19.61 | 1.06% | 11,680 |
| Jun 3, 2025 | 20.01 | 20.01 | 19.51 | 19.75 | 19.40 | -0.80% | 7,748 |
| Jun 2, 2025 | 20.06 | 20.06 | 19.78 | 19.91 | 19.56 | -1.04% | 17,402 |
| May 30, 2025 | 19.22 | 20.12 | 19.20 | 20.12 | 19.77 | 3.98% | 63,536 |
| May 29, 2025 | 19.34 | 19.35 | 19.20 | 19.35 | 19.01 | 0.47% | 12,764 |
| May 28, 2025 | 19.34 | 19.40 | 19.21 | 19.26 | 18.92 | -0.41% | 23,542 |
| May 27, 2025 | 19.39 | 19.39 | 19.26 | 19.34 | 19.00 | 0.92% | 8,378 |
| May 23, 2025 | 19.30 | 19.30 | 18.99 | 19.16 | 18.83 | -0.92% | 4,585 |
| May 22, 2025 | 18.97 | 19.34 | 18.97 | 19.34 | 19.00 | 0.99% | 8,466 |
| May 21, 2025 | 19.30 | 19.38 | 18.99 | 19.15 | 18.81 | -0.98% | 20,258 |
| May 20, 2025 | 19.37 | 19.48 | 19.32 | 19.34 | 19.00 | -0.57% | 9,556 |
| May 19, 2025 | 19.45 | 19.49 | 19.41 | 19.45 | 19.11 | - | 10,086 |
| May 16, 2025 | 19.43 | 19.45 | 19.30 | 19.45 | 19.11 | 0.46% | 5,692 |
| May 15, 2025 | 19.35 | 19.44 | 19.23 | 19.36 | 19.02 | -0.10% | 5,944 |
| May 14, 2025 | 19.23 | 19.42 | 19.20 | 19.38 | 19.04 | 0.68% | 47,662 |
| May 13, 2025 | 19.45 | 19.45 | 19.09 | 19.25 | 18.91 | -0.65% | 23,674 |
| May 12, 2025 | 19.38 | 19.48 | 19.26 | 19.38 | 19.04 | 0.50% | 9,734 |
| May 9, 2025 | 19.33 | 19.33 | 19.20 | 19.28 | 18.94 | 0.09% | 6,350 |
| May 8, 2025 | 19.31 | 19.39 | 19.20 | 19.26 | 18.92 | 0.85% | 14,644 |
| May 7, 2025 | 18.90 | 19.15 | 18.90 | 19.10 | 18.76 | 0.73% | 22,853 |
| May 6, 2025 | 18.90 | 19.05 | 18.90 | 18.96 | 18.63 | 0.31% | 10,159 |
| May 5, 2025 | 18.88 | 18.98 | 18.88 | 18.90 | 18.57 | 0.33% | 6,171 |
| May 2, 2025 | 18.69 | 18.86 | 18.69 | 18.84 | 18.51 | 1.18% | 20,891 |
| May 1, 2025 | 18.59 | 18.71 | 18.41 | 18.62 | 18.29 | 0.70% | 33,042 |
| Apr 30, 2025 | 18.49 | 18.62 | 18.32 | 18.49 | 18.17 | -0.32% | 21,776 |
| Apr 29, 2025 | 18.48 | 18.59 | 18.40 | 18.55 | 18.22 | 0.60% | 30,538 |
| Apr 28, 2025 | 18.33 | 18.52 | 18.31 | 18.44 | 18.12 | 0.99% | 38,952 |
| Apr 25, 2025 | 18.24 | 18.27 | 18.05 | 18.26 | 17.94 | 0.33% | 13,640 |
| Apr 24, 2025 | 18.01 | 18.25 | 18.01 | 18.20 | 17.88 | 1.28% | 25,470 |
| Apr 23, 2025 | 18.06 | 18.18 | 17.87 | 17.97 | 17.66 | 0.62% | 24,962 |