Aspen Insurance Holdings Limited (AHL)
NYSE: AHL · Real-Time Price · USD
36.61
-0.03 (-0.08%)
Sep 5, 2025, 4:00 PM - Market closed
Aspen Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.66 | 36.66 | 36.56 | 36.61 | 36.61 | -0.08% | 276,934 |
| Sep 4, 2025 | 36.67 | 36.84 | 36.55 | 36.64 | 36.64 | -0.16% | 475,410 |
| Sep 3, 2025 | 36.62 | 36.72 | 36.61 | 36.70 | 36.70 | 0.14% | 862,359 |
| Sep 2, 2025 | 36.52 | 36.72 | 36.51 | 36.65 | 36.65 | 0.41% | 377,048 |
| Aug 29, 2025 | 36.56 | 36.72 | 36.50 | 36.50 | 36.50 | -0.14% | 1,608,112 |
| Aug 28, 2025 | 36.55 | 36.64 | 36.50 | 36.55 | 36.55 | -0.22% | 2,481,716 |
| Aug 27, 2025 | 36.48 | 36.78 | 36.35 | 36.63 | 36.63 | 13.72% | 10,334,512 |
| Aug 26, 2025 | 32.49 | 32.90 | 32.13 | 32.21 | 32.21 | -1.80% | 386,265 |
| Aug 25, 2025 | 33.75 | 33.75 | 32.62 | 32.80 | 32.80 | -3.67% | 567,315 |
| Aug 22, 2025 | 33.25 | 34.69 | 33.10 | 34.05 | 34.05 | 5.35% | 669,711 |
| Aug 21, 2025 | 32.50 | 32.76 | 31.90 | 32.32 | 32.32 | 0.15% | 521,575 |
| Aug 20, 2025 | 32.07 | 32.98 | 31.00 | 32.27 | 32.27 | 16.67% | 814,228 |
| Aug 19, 2025 | 27.51 | 28.10 | 27.05 | 27.66 | 27.66 | 0.55% | 249,263 |
| Aug 18, 2025 | 27.90 | 28.26 | 27.51 | 27.51 | 27.51 | -1.47% | 435,071 |
| Aug 15, 2025 | 28.96 | 28.96 | 27.89 | 27.92 | 27.92 | -2.14% | 93,615 |
| Aug 14, 2025 | 28.70 | 28.91 | 28.46 | 28.53 | 28.53 | -1.25% | 126,745 |
| Aug 13, 2025 | 28.80 | 29.17 | 28.49 | 28.89 | 28.89 | 0.14% | 247,334 |
| Aug 12, 2025 | 28.50 | 29.23 | 28.50 | 28.85 | 28.85 | 0.66% | 322,960 |
| Aug 11, 2025 | 28.80 | 29.01 | 27.90 | 28.66 | 28.66 | -0.59% | 213,554 |
| Aug 8, 2025 | 30.69 | 31.01 | 28.83 | 28.83 | 28.83 | -8.68% | 442,241 |
| Aug 7, 2025 | 31.58 | 31.75 | 30.54 | 31.57 | 31.57 | 1.06% | 168,879 |
| Aug 6, 2025 | 31.11 | 31.90 | 30.54 | 31.24 | 31.24 | 1.00% | 103,903 |
| Aug 5, 2025 | 31.92 | 32.15 | 30.83 | 30.93 | 30.93 | -2.43% | 219,319 |
| Aug 4, 2025 | 31.36 | 32.06 | 30.87 | 31.70 | 31.70 | 1.44% | 206,194 |
| Aug 1, 2025 | 31.80 | 32.56 | 30.52 | 31.25 | 31.25 | -1.08% | 244,614 |
| Jul 31, 2025 | 31.54 | 31.75 | 30.49 | 31.59 | 31.59 | 0.67% | 168,292 |
| Jul 30, 2025 | 31.00 | 31.82 | 31.00 | 31.38 | 31.38 | -0.70% | 134,901 |
| Jul 29, 2025 | 31.76 | 32.12 | 31.33 | 31.60 | 31.60 | 0.99% | 117,208 |
| Jul 28, 2025 | 31.86 | 31.90 | 31.26 | 31.29 | 31.29 | -1.91% | 156,068 |
| Jul 25, 2025 | 31.86 | 32.19 | 31.59 | 31.90 | 31.90 | 1.11% | 162,929 |
| Jul 24, 2025 | 31.42 | 31.87 | 31.01 | 31.55 | 31.55 | 1.22% | 182,080 |
| Jul 23, 2025 | 31.02 | 31.53 | 30.62 | 31.17 | 31.17 | -0.67% | 112,984 |
| Jul 22, 2025 | 30.78 | 31.73 | 30.58 | 31.38 | 31.38 | 2.65% | 77,995 |
| Jul 21, 2025 | 29.95 | 30.90 | 29.95 | 30.57 | 30.57 | 1.90% | 100,250 |
| Jul 18, 2025 | 30.53 | 31.03 | 29.96 | 30.00 | 30.00 | -2.09% | 55,691 |
| Jul 17, 2025 | 30.93 | 31.46 | 30.64 | 30.64 | 30.64 | -1.10% | 90,007 |
| Jul 16, 2025 | 30.48 | 31.62 | 30.40 | 30.98 | 30.98 | 1.51% | 374,762 |
| Jul 15, 2025 | 30.50 | 31.21 | 30.21 | 30.52 | 30.52 | 1.09% | 139,744 |
| Jul 14, 2025 | 30.21 | 31.13 | 29.98 | 30.19 | 30.19 | -0.59% | 211,540 |
| Jul 11, 2025 | 30.04 | 31.37 | 30.04 | 30.37 | 30.37 | 1.20% | 57,096 |
| Jul 10, 2025 | 30.00 | 30.37 | 29.46 | 30.01 | 30.01 | -0.66% | 229,775 |
| Jul 9, 2025 | 29.95 | 30.61 | 29.41 | 30.21 | 30.21 | 0.90% | 173,935 |
| Jul 8, 2025 | 30.06 | 31.02 | 29.53 | 29.94 | 29.94 | -1.38% | 249,074 |
| Jul 7, 2025 | 30.44 | 30.55 | 29.62 | 30.36 | 30.36 | 0.07% | 136,464 |
| Jul 3, 2025 | 30.65 | 30.80 | 30.26 | 30.34 | 30.34 | 0.63% | 92,662 |
| Jul 2, 2025 | 30.97 | 30.97 | 30.00 | 30.15 | 30.15 | -3.83% | 396,637 |
| Jul 1, 2025 | 31.13 | 31.98 | 31.01 | 31.35 | 31.35 | -0.38% | 149,823 |
| Jun 30, 2025 | 31.10 | 31.82 | 30.28 | 31.47 | 31.47 | 1.19% | 258,695 |
| Jun 27, 2025 | 30.25 | 31.10 | 29.63 | 31.10 | 31.10 | 2.27% | 593,629 |
| Jun 26, 2025 | 30.27 | 31.53 | 28.85 | 30.41 | 30.41 | 0.73% | 429,402 |