Aspen Insurance Holdings Limited (AHL)
NYSE: AHL · Real-Time Price · USD
36.67
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Aspen Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |