Aspen Insurance Limited (AHL)
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 |