Aspen Insurance Holdings Limited (AHL)
NYSE: AHL · Real-Time Price · USD
31.10
+0.69 (2.27%)
Jun 27, 2025, 4:00 PM - Market closed
Aspen Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.25 | 31.10 | 29.63 | 31.10 | 31.10 | 2.27% | 593,629 |
| Jun 26, 2025 | 30.27 | 31.53 | 28.85 | 30.41 | 30.41 | 0.73% | 429,402 |
| Jun 25, 2025 | 31.14 | 31.45 | 29.81 | 30.19 | 30.19 | -3.05% | 245,082 |
| Jun 24, 2025 | 31.85 | 31.89 | 30.78 | 31.14 | 31.14 | -1.55% | 292,632 |
| Jun 23, 2025 | 31.33 | 31.95 | 31.09 | 31.63 | 31.63 | 0.41% | 106,550 |
| Jun 20, 2025 | 31.96 | 32.72 | 31.49 | 31.50 | 31.50 | -1.62% | 241,734 |
| Jun 18, 2025 | 32.25 | 32.30 | 31.74 | 32.02 | 32.02 | 0.16% | 74,668 |
| Jun 17, 2025 | 31.57 | 32.45 | 31.31 | 31.97 | 31.97 | -0.12% | 228,333 |
| Jun 16, 2025 | 32.40 | 32.68 | 31.81 | 32.01 | 32.01 | -1.14% | 297,127 |
| Jun 13, 2025 | 31.13 | 33.05 | 30.86 | 32.38 | 32.38 | 1.19% | 148,269 |
| Jun 12, 2025 | 32.07 | 32.52 | 31.48 | 32.00 | 32.00 | -0.78% | 119,574 |
| Jun 11, 2025 | 31.65 | 32.71 | 31.48 | 32.25 | 32.25 | 1.29% | 118,821 |
| Jun 10, 2025 | 32.90 | 32.90 | 31.08 | 31.84 | 31.84 | -3.02% | 188,059 |
| Jun 9, 2025 | 34.22 | 34.22 | 32.49 | 32.83 | 32.83 | -2.61% | 167,417 |
| Jun 6, 2025 | 34.34 | 34.41 | 33.63 | 33.71 | 33.71 | -0.94% | 192,925 |
| Jun 5, 2025 | 34.17 | 34.43 | 33.59 | 34.03 | 34.03 | -1.45% | 265,925 |
| Jun 4, 2025 | 34.76 | 35.12 | 34.21 | 34.53 | 34.53 | -0.58% | 162,341 |
| Jun 3, 2025 | 34.50 | 34.94 | 34.00 | 34.73 | 34.73 | 0.35% | 106,544 |
| Jun 2, 2025 | 34.18 | 34.95 | 33.81 | 34.61 | 34.61 | 0.90% | 137,847 |
| May 30, 2025 | 34.66 | 35.28 | 34.00 | 34.30 | 34.30 | -1.63% | 98,245 |
| May 29, 2025 | 34.15 | 34.87 | 33.80 | 34.87 | 34.87 | 1.19% | 308,065 |
| May 28, 2025 | 35.12 | 35.12 | 34.00 | 34.46 | 34.46 | -1.43% | 140,227 |
| May 27, 2025 | 35.07 | 35.61 | 34.35 | 34.96 | 34.96 | -0.09% | 176,700 |
| May 23, 2025 | 34.50 | 34.99 | 33.97 | 34.99 | 34.99 | 1.33% | 95,319 |
| May 22, 2025 | 35.00 | 35.15 | 34.19 | 34.53 | 34.53 | -1.85% | 174,435 |
| May 21, 2025 | 33.64 | 35.19 | 33.64 | 35.18 | 35.18 | 2.30% | 174,186 |
| May 20, 2025 | 34.36 | 34.58 | 33.67 | 34.39 | 34.39 | 0.61% | 126,866 |
| May 19, 2025 | 33.97 | 34.82 | 33.50 | 34.18 | 34.18 | -1.61% | 194,485 |
| May 16, 2025 | 34.25 | 35.19 | 33.64 | 34.74 | 34.74 | 0.40% | 203,257 |
| May 15, 2025 | 34.31 | 35.25 | 34.19 | 34.60 | 34.60 | -1.17% | 256,088 |
| May 14, 2025 | 35.12 | 36.10 | 34.68 | 35.01 | 35.01 | -1.82% | 235,535 |
| May 13, 2025 | 34.50 | 35.95 | 34.46 | 35.66 | 35.66 | 2.65% | 379,938 |
| May 12, 2025 | 34.39 | 35.10 | 34.00 | 34.74 | 34.74 | 0.81% | 415,649 |
| May 9, 2025 | 32.47 | 35.25 | 32.47 | 34.46 | 34.46 | 6.03% | 1,354,122 |