Aspen Insurance Holdings Limited (AHL)
NYSE: AHL · Real-Time Price · USD
36.82
-0.01 (-0.03%)
Nov 7, 2025, 4:00 PM EST - Market closed
Aspen Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 36.57 | 36.68 | 36.55 | 36.67 | 36.67 | 0.47% | 806,149 |
| Sep 24, 2025 | 36.73 | 36.78 | 36.49 | 36.50 | 36.50 | -0.63% | 732,022 |
| Sep 23, 2025 | 37.03 | 37.03 | 36.69 | 36.73 | 36.73 | 0.11% | 306,989 |
| Sep 22, 2025 | 36.62 | 36.74 | 36.62 | 36.69 | 36.69 | 0.11% | 406,014 |
| Sep 19, 2025 | 36.68 | 36.76 | 36.56 | 36.65 | 36.65 | 0.25% | 2,588,304 |
| Sep 18, 2025 | 36.68 | 36.68 | 36.52 | 36.56 | 36.56 | -0.11% | 345,919 |
| Sep 17, 2025 | 36.70 | 36.74 | 36.60 | 36.60 | 36.60 | -0.03% | 339,071 |
| Sep 16, 2025 | 36.70 | 36.79 | 36.59 | 36.61 | 36.61 | -0.22% | 463,935 |
| Sep 15, 2025 | 36.65 | 36.74 | 36.65 | 36.69 | 36.69 | 0.14% | 329,193 |
| Sep 12, 2025 | 36.70 | 36.80 | 36.64 | 36.64 | 36.64 | -0.14% | 215,029 |
| Sep 11, 2025 | 36.65 | 36.82 | 36.64 | 36.69 | 36.69 | 0.25% | 248,485 |
| Sep 10, 2025 | 36.62 | 36.68 | 36.59 | 36.60 | 36.60 | - | 368,036 |
| Sep 9, 2025 | 36.72 | 36.72 | 36.58 | 36.60 | 36.60 | -0.25% | 581,333 |
| Sep 8, 2025 | 36.63 | 36.70 | 36.58 | 36.69 | 36.69 | 0.22% | 551,936 |
| 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 |