Aspen Insurance Holdings Limited (AHL)
NYSE: AHL · Real-Time Price · USD
37.00
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
37.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Aspen Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 36.71 | 36.79 | 36.53 | 36.74 | 36.74 | -0.03% | 310,476 |
| Oct 24, 2025 | 36.80 | 36.80 | 36.74 | 36.75 | 36.75 | 0.05% | 73,648 |
| Oct 23, 2025 | 36.80 | 36.80 | 36.68 | 36.73 | 36.73 | -0.03% | 185,852 |
| Oct 22, 2025 | 36.72 | 36.74 | 36.68 | 36.74 | 36.74 | 0.11% | 145,008 |
| Oct 21, 2025 | 36.80 | 36.80 | 36.70 | 36.70 | 36.70 | -0.05% | 116,220 |
| Oct 20, 2025 | 36.68 | 36.73 | 36.68 | 36.72 | 36.72 | 0.14% | 211,482 |
| Oct 17, 2025 | 36.68 | 36.74 | 36.67 | 36.67 | 36.67 | - | 254,195 |
| Oct 16, 2025 | 36.80 | 36.80 | 36.65 | 36.67 | 36.67 | - | 142,608 |
| Oct 15, 2025 | 36.67 | 36.72 | 36.66 | 36.67 | 36.67 | -0.08% | 143,074 |
| Oct 14, 2025 | 36.67 | 36.74 | 36.65 | 36.70 | 36.70 | 0.05% | 416,077 |
| Oct 13, 2025 | 36.72 | 36.74 | 36.66 | 36.68 | 36.68 | -0.03% | 174,240 |
| Oct 10, 2025 | 36.67 | 36.76 | 36.67 | 36.69 | 36.69 | -0.03% | 263,078 |
| Oct 9, 2025 | 36.70 | 36.74 | 36.66 | 36.70 | 36.70 | 0.05% | 231,354 |
| Oct 8, 2025 | 36.89 | 36.89 | 36.68 | 36.68 | 36.68 | -0.16% | 256,887 |
| Oct 7, 2025 | 36.77 | 36.77 | 36.70 | 36.74 | 36.74 | 0.05% | 387,244 |
| Oct 6, 2025 | 36.69 | 36.78 | 36.67 | 36.72 | 36.72 | 0.03% | 429,390 |
| Oct 3, 2025 | 36.67 | 36.75 | 36.67 | 36.71 | 36.71 | -0.03% | 172,040 |
| Oct 2, 2025 | 36.75 | 36.76 | 36.62 | 36.72 | 36.72 | 0.05% | 299,250 |
| Oct 1, 2025 | 36.66 | 36.76 | 36.63 | 36.70 | 36.70 | -0.03% | 389,518 |
| Sep 30, 2025 | 36.65 | 36.73 | 36.63 | 36.71 | 36.71 | 0.19% | 833,213 |
| Sep 29, 2025 | 36.76 | 36.76 | 36.56 | 36.64 | 36.64 | -0.03% | 225,715 |
| Sep 26, 2025 | 36.68 | 36.86 | 36.65 | 36.65 | 36.65 | -0.05% | 339,498 |