Aspen Insurance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.34	37.34	37.30	37.33	37.33	-0.05%	50,859
Jan 27, 2026	37.27	37.35	37.27	37.35	37.35	0.03%	148,344
Jan 26, 2026	37.26	37.37	37.26	37.34	37.34	0.21%	86,287
Jan 23, 2026	37.22	37.28	37.22	37.26	37.26	-	110,017
Jan 22, 2026	37.29	37.29	37.21	37.26	37.26	-0.05%	107,683
Jan 21, 2026	37.30	37.38	37.21	37.28	37.28	-0.11%	201,570
Jan 20, 2026	37.28	37.32	37.21	37.32	37.32	0.11%	89,680
Jan 16, 2026	37.32	37.35	37.28	37.28	37.28	-0.11%	202,132
Jan 15, 2026	37.31	37.37	37.28	37.32	37.32	0.13%	1,279,428
Jan 14, 2026	37.27	37.29	37.23	37.27	37.27	-	445,757
Jan 13, 2026	37.25	37.28	37.25	37.27	37.27	0.03%	108,469
Jan 12, 2026	37.25	37.32	37.15	37.26	37.26	0.03%	292,287
Jan 9, 2026	37.22	37.36	37.22	37.25	37.25	0.08%	168,147
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