Aspen Insurance Holdings Limited (AHL.PRF)
NYSE: AHL.PRF · Real-Time Price · USD · Preferred Stock
24.20
+0.20 (0.83%)
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 | 24.11 | 24.24 | 24.10 | 24.20 | 24.20 | 0.83% | 3,263 |
| Jul 2, 2025 | 23.76 | 24.13 | 23.76 | 24.00 | 24.00 | 0.29% | 9,402 |
| Jul 1, 2025 | 23.79 | 23.99 | 23.70 | 23.93 | 23.93 | 0.97% | 17,131 |
| Jun 30, 2025 | 24.16 | 24.18 | 23.70 | 23.70 | 23.70 | -1.54% | 74,508 |
| Jun 27, 2025 | 24.22 | 24.22 | 24.07 | 24.07 | 24.07 | -0.54% | 6,322 |
| Jun 26, 2025 | 24.11 | 24.23 | 24.05 | 24.20 | 24.20 | 0.37% | 14,894 |
| Jun 25, 2025 | 24.16 | 24.16 | 24.11 | 24.11 | 24.11 | 0.17% | 1,375 |
| Jun 24, 2025 | 24.15 | 24.18 | 24.06 | 24.07 | 24.07 | 0.38% | 4,659 |
| Jun 23, 2025 | 24.23 | 24.28 | 23.80 | 23.98 | 23.98 | -0.91% | 17,682 |
| Jun 20, 2025 | 24.01 | 24.25 | 23.91 | 24.20 | 24.20 | 0.83% | 18,114 |
| Jun 18, 2025 | 24.07 | 24.07 | 23.75 | 24.00 | 24.00 | 0.25% | 15,748 |
| Jun 17, 2025 | 23.94 | 24.00 | 23.84 | 23.94 | 23.94 | 0.04% | 5,453 |
| Jun 16, 2025 | 23.65 | 23.98 | 23.65 | 23.93 | 23.93 | 0.25% | 16,157 |
| Jun 13, 2025 | 23.78 | 23.90 | 23.78 | 23.87 | 23.87 | -2.09% | 2,610 |
| Jun 12, 2025 | 24.26 | 24.40 | 24.26 | 24.38 | 23.94 | 0.54% | 9,574 |
| Jun 11, 2025 | 24.35 | 24.40 | 24.25 | 24.25 | 23.82 | -0.41% | 11,334 |
| Jun 10, 2025 | 24.39 | 24.40 | 24.32 | 24.35 | 23.91 | 0.12% | 7,939 |
| Jun 9, 2025 | 24.60 | 24.60 | 24.30 | 24.32 | 23.88 | -1.22% | 37,402 |
| Jun 6, 2025 | 24.70 | 24.70 | 24.62 | 24.62 | 24.18 | - | 911 |
| Jun 5, 2025 | 24.87 | 24.90 | 24.60 | 24.62 | 24.18 | -0.44% | 15,511 |
| Jun 4, 2025 | 24.70 | 24.78 | 24.60 | 24.73 | 24.29 | 0.41% | 8,366 |
| Jun 3, 2025 | 24.62 | 24.70 | 24.45 | 24.63 | 24.19 | 0.09% | 5,534 |
| Jun 2, 2025 | 24.69 | 24.99 | 24.59 | 24.61 | 24.17 | -0.54% | 17,245 |
| May 30, 2025 | 24.30 | 24.87 | 24.25 | 24.74 | 24.30 | 2.66% | 60,213 |
| May 29, 2025 | 24.69 | 24.69 | 24.10 | 24.10 | 23.67 | -2.11% | 21,529 |
| May 28, 2025 | 24.65 | 24.70 | 24.55 | 24.62 | 24.18 | -0.32% | 5,784 |
| May 27, 2025 | 24.97 | 24.99 | 24.50 | 24.70 | 24.26 | 1.40% | 11,014 |
| May 23, 2025 | 24.49 | 24.49 | 24.25 | 24.36 | 23.92 | -0.41% | 3,263 |
| May 22, 2025 | 24.36 | 24.47 | 24.34 | 24.46 | 24.02 | -0.41% | 3,497 |
| May 21, 2025 | 25.03 | 25.04 | 24.39 | 24.56 | 24.12 | -1.37% | 7,972 |
| May 20, 2025 | 24.71 | 25.00 | 24.71 | 24.90 | 24.45 | -1.23% | 19,368 |
| May 19, 2025 | 24.79 | 25.21 | 24.62 | 25.21 | 24.76 | 1.69% | 9,258 |
| May 16, 2025 | 24.78 | 24.90 | 24.78 | 24.79 | 24.35 | 0.45% | 10,945 |
| May 15, 2025 | 24.53 | 24.74 | 24.43 | 24.68 | 24.24 | 1.13% | 19,535 |
| May 14, 2025 | 24.42 | 24.59 | 24.41 | 24.41 | 23.97 | -0.06% | 8,011 |
| May 13, 2025 | 24.44 | 24.45 | 24.24 | 24.42 | 23.98 | -0.12% | 3,290 |
| May 12, 2025 | 24.24 | 24.66 | 24.24 | 24.45 | 24.01 | 1.24% | 7,991 |
| May 9, 2025 | 24.23 | 24.23 | 24.07 | 24.15 | 23.72 | 0.33% | 4,527 |
| May 8, 2025 | 24.20 | 24.24 | 24.07 | 24.07 | 23.64 | -0.08% | 21,027 |
| May 7, 2025 | 24.14 | 24.14 | 24.00 | 24.09 | 23.66 | -0.04% | 6,592 |
| May 6, 2025 | 24.04 | 24.19 | 24.03 | 24.10 | 23.67 | -0.17% | 4,698 |
| May 5, 2025 | 24.19 | 24.36 | 24.14 | 24.14 | 23.71 | -0.21% | 10,721 |
| May 2, 2025 | 23.99 | 24.38 | 23.99 | 24.19 | 23.76 | 0.88% | 10,415 |
| May 1, 2025 | 23.77 | 23.99 | 23.50 | 23.98 | 23.55 | 1.70% | 11,450 |
| Apr 30, 2025 | 23.46 | 23.79 | 23.31 | 23.58 | 23.16 | -0.04% | 17,022 |
| Apr 29, 2025 | 23.31 | 23.64 | 23.27 | 23.59 | 23.17 | 1.07% | 16,832 |
| Apr 28, 2025 | 22.90 | 23.34 | 22.82 | 23.34 | 22.92 | 1.74% | 24,136 |
| Apr 25, 2025 | 22.69 | 22.94 | 22.63 | 22.94 | 22.53 | 1.10% | 14,399 |
| Apr 24, 2025 | 22.25 | 22.73 | 22.24 | 22.69 | 22.28 | 2.21% | 35,558 |
| Apr 23, 2025 | 21.92 | 22.20 | 21.83 | 22.20 | 21.80 | 1.79% | 81,772 |