Aspen Insurance Holdings Limited (AHL)
NYSE: AHL · Real-Time Price · USD
37.22
+0.02 (0.05%)
Jan 8, 2026, 4:00 PM EST - Market closed
Aspen Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 37.23 | 37.28 | 37.06 | 37.22 | 37.22 | 0.05% | 301,250 |
| Jan 7, 2026 | 37.35 | 37.35 | 37.17 | 37.20 | 37.20 | - | 291,770 |
| Jan 6, 2026 | 37.14 | 37.30 | 37.12 | 37.20 | 37.20 | 0.08% | 586,862 |
| Jan 5, 2026 | 37.15 | 37.19 | 37.15 | 37.17 | 37.17 | -0.03% | 376,610 |
| Jan 2, 2026 | 37.10 | 37.25 | 37.03 | 37.18 | 37.18 | 0.22% | 312,865 |
| Dec 31, 2025 | 37.10 | 37.11 | 37.04 | 37.10 | 37.10 | 0.16% | 64,827 |
| Dec 30, 2025 | 37.05 | 37.07 | 37.04 | 37.04 | 37.04 | - | 476,570 |
| Dec 29, 2025 | 37.07 | 37.07 | 37.03 | 37.04 | 37.04 | - | 481,991 |
| Dec 26, 2025 | 37.04 | 37.12 | 37.02 | 37.04 | 37.04 | -0.03% | 789,389 |
| Dec 24, 2025 | 37.05 | 37.09 | 37.02 | 37.05 | 37.05 | - | 296,051 |
| Dec 23, 2025 | 37.07 | 37.11 | 37.03 | 37.05 | 37.05 | -0.03% | 482,727 |
| Dec 22, 2025 | 37.07 | 37.14 | 37.04 | 37.06 | 37.06 | -0.11% | 240,572 |
| Dec 19, 2025 | 37.08 | 37.25 | 37.08 | 37.10 | 37.10 | - | 776,822 |
| Dec 18, 2025 | 37.19 | 37.19 | 37.07 | 37.10 | 37.10 | 0.05% | 131,898 |
| Dec 17, 2025 | 37.06 | 37.10 | 37.06 | 37.08 | 37.08 | -0.03% | 160,609 |
| Dec 16, 2025 | 37.05 | 37.14 | 37.05 | 37.09 | 37.09 | -0.05% | 113,087 |
| Dec 15, 2025 | 37.14 | 37.14 | 37.06 | 37.11 | 37.11 | 0.24% | 130,428 |
| Dec 12, 2025 | 37.10 | 37.10 | 37.01 | 37.02 | 37.02 | -0.22% | 169,175 |
| Dec 11, 2025 | 37.09 | 37.13 | 37.02 | 37.10 | 37.10 | 0.19% | 314,285 |
| Dec 10, 2025 | 36.98 | 37.03 | 36.98 | 37.03 | 37.03 | 0.08% | 77,023 |
| Dec 9, 2025 | 37.01 | 37.04 | 36.95 | 37.00 | 37.00 | 0.11% | 150,267 |
| Dec 8, 2025 | 37.02 | 37.02 | 36.95 | 36.96 | 36.96 | -0.11% | 121,336 |
| Dec 5, 2025 | 37.00 | 37.02 | 36.99 | 37.00 | 37.00 | - | 72,687 |
| Dec 4, 2025 | 37.00 | 37.05 | 37.00 | 37.00 | 37.00 | -0.11% | 161,987 |
| Dec 3, 2025 | 37.19 | 37.19 | 37.00 | 37.04 | 37.04 | 0.05% | 356,984 |
| Dec 2, 2025 | 37.03 | 37.16 | 36.85 | 37.02 | 37.02 | 0.05% | 353,184 |
| Dec 1, 2025 | 36.95 | 37.03 | 36.89 | 37.00 | 37.00 | -0.13% | 139,924 |
| Nov 28, 2025 | 36.98 | 37.08 | 36.97 | 37.05 | 37.05 | 0.22% | 146,286 |
| Nov 26, 2025 | 36.89 | 36.99 | 36.89 | 36.97 | 36.97 | 0.14% | 290,552 |
| Nov 25, 2025 | 36.90 | 36.97 | 36.90 | 36.92 | 36.92 | 0.03% | 80,407 |
| Nov 24, 2025 | 36.91 | 36.93 | 36.86 | 36.91 | 36.91 | 0.05% | 152,772 |
| Nov 21, 2025 | 37.03 | 37.03 | 36.87 | 36.89 | 36.89 | -0.27% | 306,156 |
| Nov 20, 2025 | 37.04 | 37.05 | 36.82 | 36.99 | 36.99 | 0.46% | 377,153 |
| Nov 19, 2025 | 36.92 | 36.97 | 36.81 | 36.82 | 36.82 | -0.43% | 142,089 |
| Nov 18, 2025 | 36.93 | 36.98 | 36.85 | 36.98 | 36.98 | 0.33% | 336,525 |
| Nov 17, 2025 | 37.03 | 37.03 | 36.83 | 36.86 | 36.86 | -0.11% | 156,695 |
| Nov 14, 2025 | 36.77 | 37.01 | 36.75 | 36.90 | 36.90 | 0.11% | 274,352 |
| Nov 13, 2025 | 36.83 | 36.92 | 36.83 | 36.86 | 36.86 | 0.14% | 335,291 |
| Nov 12, 2025 | 36.87 | 36.89 | 36.79 | 36.81 | 36.81 | -0.14% | 636,780 |
| Nov 11, 2025 | 36.90 | 36.92 | 36.84 | 36.86 | 36.86 | 0.03% | 305,066 |
| Nov 10, 2025 | 36.82 | 36.88 | 36.80 | 36.85 | 36.85 | 0.08% | 120,614 |
| Nov 7, 2025 | 36.81 | 36.87 | 36.80 | 36.82 | 36.82 | -0.03% | 123,379 |
| Nov 6, 2025 | 36.76 | 36.86 | 36.76 | 36.83 | 36.83 | 0.16% | 301,778 |
| Nov 5, 2025 | 36.82 | 36.84 | 36.75 | 36.77 | 36.77 | 0.05% | 270,798 |
| Nov 4, 2025 | 36.72 | 36.79 | 36.72 | 36.75 | 36.75 | 0.03% | 298,151 |
| Nov 3, 2025 | 36.80 | 36.90 | 36.72 | 36.74 | 36.74 | -0.03% | 327,874 |
| Oct 31, 2025 | 36.73 | 36.86 | 36.72 | 36.75 | 36.75 | -0.03% | 229,826 |
| Oct 30, 2025 | 36.79 | 36.80 | 36.71 | 36.76 | 36.76 | 0.16% | 126,034 |
| Oct 29, 2025 | 36.71 | 36.79 | 36.69 | 36.70 | 36.70 | -0.19% | 324,226 |
| Oct 28, 2025 | 36.70 | 36.77 | 36.70 | 36.77 | 36.77 | 0.08% | 432,371 |