Aspen Insurance Limited (AHL-PE)
19.37
-0.09 (-0.46%)
At close: Dec 26, 2024, 3:59 PM
AHL-PE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.75 | 19.75 | 19.25 | 19.39 | -0.07 | -0.36% | 28,256 |
| Dec 24, 2024 | 19.67 | 19.67 | 19.31 | 19.46 | -0.26 | -1.32% | 15,441 |
| Dec 23, 2024 | 19.79 | 20.04 | 19.65 | 19.72 | -0.17 | -0.85% | 36,226 |
| Dec 20, 2024 | 19.71 | 20.12 | 19.71 | 19.89 | 0.14 | 0.71% | 15,602 |
| Dec 19, 2024 | 19.93 | 19.93 | 19.53 | 19.75 | -0.25 | -1.25% | 38,136 |
| Dec 18, 2024 | 19.94 | 20.24 | 19.80 | 20.00 | -0.02 | -0.10% | 23,293 |
| Dec 17, 2024 | 20.10 | 20.26 | 20.02 | 20.02 | -0.08 | -0.40% | 22,064 |
| Dec 16, 2024 | 20.06 | 20.37 | 20.06 | 20.10 | -0.10 | -0.50% | 26,078 |
| Dec 13, 2024 | 20.50 | 20.52 | 19.97 | 20.20 | -0.56 | -2.70% | 29,474 |
| Dec 12, 2024 | 20.92 | 21.10 | 20.57 | 20.76 | -0.14 | -0.67% | 24,380 |
| Dec 11, 2024 | 21.02 | 21.20 | 20.88 | 20.90 | -0.03 | -0.14% | 34,908 |
| Dec 10, 2024 | 21.25 | 21.25 | 20.80 | 20.93 | -0.09 | -0.43% | 36,684 |
| Dec 9, 2024 | 21.34 | 21.34 | 20.97 | 21.02 | -0.39 | -1.82% | 24,353 |
| Dec 6, 2024 | 21.45 | 21.65 | 21.25 | 21.41 | -0.10 | -0.46% | 11,803 |
| Dec 5, 2024 | 21.41 | 21.63 | 21.29 | 21.51 | 0.00 | 0.00% | 28,646 |
| Dec 4, 2024 | 20.99 | 21.51 | 20.99 | 21.51 | 0.48 | 2.28% | 27,550 |
| Dec 3, 2024 | 21.17 | 21.39 | 20.99 | 21.03 | -0.21 | -0.99% | 19,387 |
| Dec 2, 2024 | 21.43 | 21.43 | 21.06 | 21.24 | -0.33 | -1.53% | 14,258 |
| Nov 29, 2024 | 20.80 | 21.57 | 20.66 | 21.57 | 0.80 | 3.85% | 49,072 |
| Nov 27, 2024 | 20.68 | 21.00 | 20.65 | 20.77 | -0.06 | -0.29% | 17,019 |
| Nov 26, 2024 | 21.15 | 21.32 | 20.56 | 20.83 | -0.47 | -2.21% | 18,672 |
| Nov 25, 2024 | 21.10 | 21.40 | 20.91 | 21.30 | 0.32 | 1.53% | 9,394 |
| Nov 22, 2024 | 20.68 | 21.10 | 20.53 | 20.98 | 0.29 | 1.40% | 25,195 |
| Nov 21, 2024 | 20.16 | 20.72 | 19.83 | 20.69 | 0.41 | 2.02% | 27,014 |
| Nov 20, 2024 | 20.39 | 20.65 | 19.83 | 20.28 | -0.12 | -0.59% | 22,944 |
| Nov 19, 2024 | 20.95 | 21.30 | 20.25 | 20.40 | -0.53 | -2.53% | 43,243 |
| Nov 18, 2024 | 21.00 | 21.22 | 20.93 | 20.93 | -0.22 | -1.04% | 9,639 |
| Nov 15, 2024 | 21.52 | 21.52 | 20.80 | 21.15 | -0.21 | -0.98% | 20,689 |
| Nov 14, 2024 | 21.71 | 21.79 | 21.33 | 21.36 | -0.45 | -2.06% | 14,658 |
| Nov 13, 2024 | 22.01 | 22.06 | 21.71 | 21.81 | -0.23 | -1.04% | 14,196 |
| Nov 12, 2024 | 22.23 | 22.47 | 22.03 | 22.04 | -0.35 | -1.56% | 14,736 |
| Nov 11, 2024 | 22.63 | 22.63 | 22.27 | 22.39 | -0.24 | -1.06% | 14,903 |
| Nov 8, 2024 | 22.10 | 22.68 | 21.68 | 22.63 | 0.61 | 2.77% | 15,512 |
| Nov 7, 2024 | 22.31 | 22.31 | 21.80 | 22.02 | -0.03 | -0.14% | 13,138 |
| Nov 6, 2024 | 21.84 | 22.18 | 21.78 | 22.05 | 0.15 | 0.68% | 88,119 |
| Nov 5, 2024 | 21.39 | 21.95 | 21.39 | 21.90 | 0.36 | 1.67% | 9,627 |
| Nov 4, 2024 | 21.00 | 21.57 | 20.97 | 21.54 | 0.56 | 2.67% | 35,944 |
| Nov 1, 2024 | 20.93 | 21.26 | 20.76 | 20.98 | 0.05 | 0.24% | 14,847 |
| Oct 31, 2024 | 21.41 | 21.41 | 20.89 | 20.93 | -0.40 | -1.88% | 19,068 |
| Oct 30, 2024 | 21.21 | 21.36 | 21.14 | 21.33 | 0.11 | 0.52% | 9,735 |
| Oct 29, 2024 | 21.10 | 21.25 | 20.93 | 21.22 | 0.08 | 0.38% | 6,277 |
| Oct 28, 2024 | 21.25 | 21.30 | 20.62 | 21.14 | 0.14 | 0.67% | 6,649 |
| Oct 25, 2024 | 21.35 | 21.56 | 20.75 | 21.00 | -0.15 | -0.71% | 22,442 |
| Oct 24, 2024 | 21.28 | 21.30 | 21.04 | 21.15 | -0.07 | -0.33% | 4,949 |
| Oct 23, 2024 | 21.38 | 21.68 | 21.05 | 21.22 | -0.43 | -1.99% | 27,735 |
| Oct 22, 2024 | 21.36 | 21.65 | 21.26 | 21.65 | 0.33 | 1.55% | 14,104 |
| Oct 21, 2024 | 21.63 | 21.63 | 21.19 | 21.32 | -0.36 | -1.66% | 7,861 |
| Oct 18, 2024 | 21.85 | 21.99 | 21.55 | 21.68 | -0.12 | -0.55% | 8,841 |
| Oct 17, 2024 | 21.88 | 22.02 | 21.51 | 21.80 | 0.00 | 0.00% | 10,325 |
| Oct 16, 2024 | 21.81 | 21.94 | 21.52 | 21.80 | -0.10 | -0.46% | 12,124 |