Aspen Insurance Holdings Limited (AHL.PRE)
NYSE: AHL.PRE · Real-Time Price · USD · Preferred Stock
20.52
-0.14 (-0.65%)
At close: Apr 16, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.75 | 20.81 | 20.51 | 20.52 | 20.52 | -0.65% | 6,847 |
| Apr 15, 2026 | 20.51 | 20.79 | 20.38 | 20.66 | 20.66 | -0.65% | 9,478 |
| Apr 14, 2026 | 20.51 | 20.80 | 20.51 | 20.79 | 20.79 | 1.32% | 10,951 |
| Apr 13, 2026 | 20.52 | 20.52 | 20.37 | 20.52 | 20.52 | -0.10% | 3,301 |
| Apr 10, 2026 | 20.65 | 20.65 | 20.25 | 20.54 | 20.54 | 1.11% | 2,790 |
| Apr 9, 2026 | 20.47 | 20.52 | 20.32 | 20.32 | 20.32 | -0.39% | 5,789 |
| Apr 8, 2026 | 20.40 | 20.65 | 20.40 | 20.40 | 20.40 | 0.72% | 3,444 |
| Apr 7, 2026 | 20.50 | 20.50 | 20.17 | 20.25 | 20.25 | -0.83% | 22,033 |
| Apr 6, 2026 | 20.33 | 20.51 | 20.33 | 20.42 | 20.42 | 0.15% | 4,851 |
| Apr 2, 2026 | 20.59 | 20.59 | 20.36 | 20.39 | 20.39 | -1.31% | 16,792 |
| Apr 1, 2026 | 20.78 | 20.79 | 20.42 | 20.66 | 20.66 | -0.82% | 11,511 |
| Mar 31, 2026 | 20.75 | 21.17 | 20.49 | 20.83 | 20.83 | 0.43% | 325,256 |
| Mar 30, 2026 | 20.70 | 20.90 | 20.53 | 20.74 | 20.74 | 0.83% | 28,524 |
| Mar 27, 2026 | 20.50 | 20.70 | 20.40 | 20.57 | 20.57 | -0.48% | 17,299 |
| Mar 26, 2026 | 20.83 | 20.91 | 20.41 | 20.67 | 20.67 | -1.29% | 31,505 |
| Mar 25, 2026 | 20.69 | 21.08 | 20.27 | 20.94 | 20.94 | 0.96% | 19,006 |
| Mar 24, 2026 | 20.64 | 20.90 | 20.57 | 20.74 | 20.74 | 0.53% | 22,657 |
| Mar 23, 2026 | 20.60 | 20.67 | 20.42 | 20.63 | 20.63 | 0.88% | 13,273 |
| Mar 20, 2026 | 20.45 | 20.67 | 20.23 | 20.45 | 20.45 | -0.97% | 7,685 |
| Mar 19, 2026 | 20.47 | 20.69 | 20.30 | 20.65 | 20.65 | 0.88% | 6,820 |
| Mar 18, 2026 | 20.51 | 20.51 | 20.30 | 20.47 | 20.47 | -0.20% | 5,709 |
| Mar 17, 2026 | 20.40 | 20.51 | 20.34 | 20.51 | 20.51 | 0.49% | 9,047 |
| Mar 16, 2026 | 20.51 | 20.51 | 20.36 | 20.41 | 20.41 | -0.49% | 10,276 |
| Mar 13, 2026 | 20.59 | 20.59 | 20.21 | 20.51 | 20.51 | -1.58% | 9,808 |
| Mar 12, 2026 | 20.90 | 20.90 | 20.60 | 20.84 | 20.49 | -0.29% | 6,224 |
| Mar 11, 2026 | 20.85 | 20.90 | 20.73 | 20.90 | 20.55 | -0.14% | 47,595 |
| Mar 10, 2026 | 20.87 | 20.97 | 20.82 | 20.93 | 20.58 | 0.24% | 8,471 |
| Mar 9, 2026 | 20.88 | 20.89 | 20.64 | 20.88 | 20.53 | 0.29% | 22,142 |
| Mar 6, 2026 | 20.90 | 20.90 | 20.71 | 20.82 | 20.47 | -0.48% | 31,296 |
| Mar 5, 2026 | 20.89 | 20.93 | 20.72 | 20.92 | 20.57 | 0.14% | 10,405 |
| Mar 4, 2026 | 20.87 | 20.89 | 20.75 | 20.89 | 20.54 | 0.05% | 10,669 |
| Mar 3, 2026 | 20.81 | 20.90 | 20.56 | 20.88 | 20.53 | -0.29% | 6,685 |
| Mar 2, 2026 | 20.79 | 20.95 | 20.67 | 20.94 | 20.59 | 0.05% | 7,873 |
| Feb 27, 2026 | 20.74 | 20.98 | 20.61 | 20.93 | 20.58 | -0.10% | 19,483 |
| Feb 26, 2026 | 20.81 | 21.08 | 20.81 | 20.95 | 20.60 | 0.53% | 25,994 |
| Feb 25, 2026 | 20.62 | 20.94 | 20.62 | 20.84 | 20.49 | 0.43% | 25,681 |
| Feb 24, 2026 | 20.64 | 20.85 | 20.47 | 20.75 | 20.40 | 0.73% | 34,611 |
| Feb 23, 2026 | 20.38 | 20.64 | 20.38 | 20.60 | 20.25 | -0.24% | 7,180 |
| Feb 20, 2026 | 20.49 | 20.65 | 20.42 | 20.65 | 20.30 | 1.08% | 22,485 |
| Feb 19, 2026 | 20.21 | 20.60 | 20.21 | 20.43 | 20.09 | 1.09% | 26,272 |
| Feb 18, 2026 | 20.05 | 20.29 | 19.95 | 20.21 | 19.87 | 0.85% | 17,151 |
| Feb 17, 2026 | 19.87 | 20.06 | 19.73 | 20.04 | 19.70 | 1.21% | 14,010 |
| Feb 13, 2026 | 19.88 | 19.88 | 19.69 | 19.80 | 19.47 | - | 11,351 |
| Feb 12, 2026 | 19.79 | 19.88 | 19.71 | 19.80 | 19.47 | 0.46% | 12,307 |
| Feb 11, 2026 | 19.82 | 19.82 | 19.65 | 19.71 | 19.38 | -0.61% | 9,117 |
| Feb 10, 2026 | 19.68 | 19.85 | 19.68 | 19.83 | 19.50 | 0.51% | 6,647 |
| Feb 9, 2026 | 19.66 | 19.80 | 19.66 | 19.73 | 19.40 | 0.18% | 6,047 |
| Feb 6, 2026 | 19.70 | 19.74 | 19.66 | 19.70 | 19.36 | 0.07% | 11,708 |
| Feb 5, 2026 | 19.78 | 19.78 | 19.67 | 19.68 | 19.35 | -0.39% | 5,841 |
| Feb 4, 2026 | 19.65 | 19.77 | 19.65 | 19.76 | 19.43 | 0.56% | 6,318 |