Skip to main content
logo
Aspen Insurance Holdings Limited (AHL.PRE)
NYSE: AHL.PRE · Real-Time Price · USD · Preferred Stock
19.79
-0.14 (-0.70%)
At close: Jul 15, 2025

Aspen Insurance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202519.9219.9219.7919.7919.79-0.70%14,681
Jul 14, 202519.9320.0119.8519.9319.93-0.39%11,336
Jul 11, 202519.9920.0919.9620.0120.01-0.99%3,846
Jul 10, 202520.3120.3120.0420.2120.21-0.23%20,166
Jul 9, 202520.1520.3520.0520.2620.260.52%5,549
Jul 8, 202520.0520.1519.9520.1520.150.30%3,366
Jul 7, 202519.9720.0919.9120.0920.09-5,375
Jul 3, 202520.1420.1420.0320.0920.090.35%4,840
Jul 2, 202520.0920.0919.9020.0220.02-0.30%13,535
Jul 1, 202520.0620.2020.0520.0820.080.10%13,554
Jun 30, 202519.9020.1219.8420.0620.060.30%31,465
Jun 27, 202520.0220.0219.8420.0020.000.05%10,080
Jun 26, 202519.7819.9919.7819.9919.990.63%8,811
Jun 25, 202519.8819.9519.7919.8719.87-0.28%14,243
Jun 24, 202519.9820.0819.7219.9219.920.20%10,439
Jun 23, 202519.7419.9019.7419.8819.88-0.10%8,625
Jun 20, 202519.8619.9219.8019.9019.900.18%10,732
Jun 18, 202519.7520.0119.7519.8719.87-0.30%19,261
Jun 17, 202519.7519.9319.4019.9319.930.71%9,932
Jun 16, 202519.8019.8419.6819.7919.790.79%10,931
Jun 13, 202519.7619.8219.6219.6319.63-2.29%8,208
Jun 12, 202520.0820.1619.9420.0919.740.55%11,416
Jun 11, 202520.0020.1919.9819.9819.63-0.55%7,400
Jun 10, 202520.1120.1419.9120.0919.740.32%7,163
Jun 9, 202519.9020.0919.9020.0319.670.63%6,042
Jun 6, 202520.0620.0619.8319.9019.550.20%4,433
Jun 5, 202519.9320.0819.8319.8619.51-0.35%9,677
Jun 4, 202519.7019.9319.7019.9319.580.45%8,033
Jun 3, 202519.6719.8419.6219.8419.490.72%10,463
Jun 2, 202519.5419.7219.5419.7019.350.65%9,782
May 30, 202519.2819.5719.2719.5719.231.19%16,727
May 29, 202519.3819.3819.2619.3419.000.62%6,445
May 28, 202519.3219.4719.1519.2218.88-0.46%58,688
May 27, 202519.3019.4019.2619.3118.970.52%8,595
May 23, 202519.1119.3519.0519.2118.87-0.05%4,843
May 22, 202519.1219.3219.0819.2218.880.42%7,211
May 21, 202519.2719.3919.1019.1418.81-1.29%16,617
May 20, 202519.4719.4819.3619.3919.05-0.67%9,644
May 19, 202519.5919.6519.4419.5219.18-0.10%8,268
May 16, 202519.3919.6419.3219.5419.200.77%9,219
May 15, 202519.3619.4119.3219.3919.050.15%16,318
May 14, 202519.3819.4219.2319.3619.02-0.10%8,447
May 13, 202519.5019.5319.1819.3819.04-0.28%26,273
May 12, 202519.5319.5419.4019.4319.090.12%8,210
May 9, 202519.3519.4219.3519.4119.070.31%6,980
May 8, 202519.0219.5219.0219.3519.011.26%16,557
May 7, 202518.9819.1318.9819.1118.780.74%17,650
May 6, 202518.7419.1218.7418.9718.640.48%8,625
May 5, 202518.8918.9318.8018.8818.550.30%11,560
May 2, 202518.7018.8818.7018.8218.492.29%6,104