Aspen Insurance Holdings Limited (AHL)
NYSE: AHL · Real-Time Price · USD
32.89
-0.82 (-2.43%)
Jun 9, 2025, 3:11 PM - Market open

Aspen Insurance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202534.2234.2232.4932.89--2.43%103,162
Jun 6, 202534.3434.4133.6333.7133.71-0.94%192,925
Jun 5, 202534.1734.4333.5934.0334.03-1.45%265,925
Jun 4, 202534.7635.1234.2134.5334.53-0.58%162,341
Jun 3, 202534.5034.9434.0034.7334.730.35%106,544
Jun 2, 202534.1834.9533.8134.6134.610.90%137,847
May 30, 202534.6635.2834.0034.3034.30-1.63%98,245
May 29, 202534.1534.8733.8034.8734.871.19%308,065
May 28, 202535.1235.1234.0034.4634.46-1.43%140,227
May 27, 202535.0735.6134.3534.9634.96-0.09%176,700
May 23, 202534.5034.9933.9734.9934.991.33%95,319
May 22, 202535.0035.1534.1934.5334.53-1.85%174,435
May 21, 202533.6435.1933.6435.1835.182.30%174,186
May 20, 202534.3634.5833.6734.3934.390.61%126,866
May 19, 202533.9734.8233.5034.1834.18-1.61%194,485
May 16, 202534.2535.1933.6434.7434.740.40%203,257
May 15, 202534.3135.2534.1934.6034.60-1.17%256,088
May 14, 202535.1236.1034.6835.0135.01-1.82%235,535
May 13, 202534.5035.9534.4635.6635.662.65%379,938
May 12, 202534.3935.1034.0034.7434.740.81%415,649
May 9, 202532.4735.2532.4734.4634.466.03%1,354,122