Aspen Insurance Limited (AHL)
NYSE: AHL
· Real-Time Price · USD
36.70
0.06 (0.16%)
At close: Sep 15, 2025, 3:59 PM
36.69
-0.03%
After-hours: Sep 15, 2025, 05:43 PM EDT
AHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 248,500 |
| Sep 10, 2025 | 36.62 | 36.68 | 36.59 | 36.60 | 36.60 | 0.00% | 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% | 862,400 |
| 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% | 386,300 |
| 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% | 521,600 |
| 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% | 249,300 |
| 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 |