Aspen Insurance Limited

NYSE: AHL · Real-Time Price · USD
32.40
4.74 (17.14%)
At close: Aug 20, 2025, 1:21 PM

AHL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 19, 2025 27.51 28.09 27.07 27.66 27.66 0.55% 226,090
Aug 18, 2025 27.90 28.26 27.51 27.51 27.51 -1.47% 435,100
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% 323,000
Aug 11, 2025 28.80 29.01 27.90 28.66 28.66 -0.59% 213,600
Aug 8, 2025 30.69 31.01 28.83 28.83 28.83 -8.68% 442,241
Aug 7, 2025 31.58 31.75 30.54 31.57 31.57 1.06% 168,879
Aug 6, 2025 31.11 31.90 30.54 31.24 31.24 1.00% 103,903
Aug 5, 2025 31.92 32.15 30.83 30.93 30.93 -2.43% 219,319
Aug 4, 2025 31.36 32.06 30.87 31.70 31.70 1.44% 206,200
Aug 1, 2025 31.80 32.56 30.52 31.25 31.25 -1.08% 244,614
Jul 31, 2025 31.54 31.75 30.49 31.59 31.59 0.67% 168,300
Jul 30, 2025 31.00 31.82 31.00 31.38 31.38 -0.70% 134,901
Jul 29, 2025 31.76 32.12 31.33 31.60 31.60 0.99% 117,208
Jul 28, 2025 31.86 31.90 31.26 31.29 31.29 -1.91% 156,100
Jul 25, 2025 31.86 32.19 31.59 31.90 31.90 1.11% 162,929
Jul 24, 2025 31.42 31.87 31.01 31.55 31.55 1.22% 182,100
Jul 23, 2025 31.02 31.53 30.62 31.17 31.17 -0.67% 113,000