Aspen Insurance Holdings Limited Class A Ordinary Shares (AHL)

Last Price37.38

Change+0.04 (0.11%)

NYSE · Last Trade: Feb 4th, 4:50 PM EST

Historical Prices For Aspen Insurance Holdings Limited Class A Ordinary Shares (AHL)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	37.31	37.36	37.31	37.34	77,260	37.34
2/02/2026	37.33	37.36	37.28	37.34	378,996	37.34
1/30/2026	37.29	37.34	37.29	37.33	84,437	37.33
1/29/2026	37.34	37.37	37.31	37.33	142,117	37.33
1/28/2026	37.34	37.34	37.30	37.33	50,865	37.33
1/27/2026	37.27	37.35	37.27	37.35	148,344	37.35
1/26/2026	37.26	37.37	37.26	37.34	86,287	37.34
1/23/2026	37.22	37.28	37.22	37.26	110,066	37.26
1/22/2026	37.29	37.29	37.21	37.26	107,683	37.26
1/21/2026	37.30	37.38	37.21	37.28	201,571	37.28
1/20/2026	37.28	37.32	37.21	37.32	89,680	37.32
1/16/2026	37.32	37.35	37.28	37.28	202,327	37.28
1/15/2026	37.31	37.37	37.27	37.32	1,279,428	37.32
1/14/2026	37.27	37.29	37.23	37.27	445,757	37.27
1/13/2026	37.25	37.28	37.25	37.27	108,469	37.27
1/12/2026	37.25	37.32	37.15	37.26	292,287	37.26
1/09/2026	37.22	37.35	37.22	37.25	168,147	37.25
1/08/2026	37.23	37.27	37.06	37.22	301,258	37.22
1/07/2026	37.35	37.35	37.17	37.20	291,770	37.20
1/06/2026	37.14	37.30	37.12	37.20	586,863	37.20
1/05/2026	37.15	37.19	37.15	37.17	376,610	37.17
1/02/2026	37.10	37.25	37.03	37.18	312,865	37.18
12/31/2025	37.10	37.11	37.04	37.10	64,827	37.10
12/30/2025	37.05	37.07	37.04	37.04	476,570	37.04
12/29/2025	37.07	37.07	37.03	37.04	481,998	37.04
12/26/2025	37.04	37.12	37.02	37.04	789,389	37.04
12/24/2025	37.05	37.09	37.02	37.05	296,051	37.05
12/23/2025	37.07	37.11	37.03	37.05	482,727	37.05
12/22/2025	37.07	37.14	37.04	37.06	240,572	37.06
12/19/2025	37.08	37.25	37.08	37.10	785,720	37.10
12/18/2025	37.19	37.19	37.07	37.10	161,903	37.10
12/17/2025	37.06	37.10	37.06	37.08	160,609	37.08
12/16/2025	37.05	37.14	37.05	37.09	113,087	37.09
12/15/2025	37.14	37.14	37.06	37.11	130,428	37.11
12/12/2025	37.10	37.10	37.01	37.02	169,175	37.02
12/11/2025	37.09	37.13	37.02	37.10	314,285	37.10
12/10/2025	36.98	37.03	36.98	37.03	77,023	37.03
12/09/2025	37.01	37.03	36.95	37.00	150,267	37.00
12/08/2025	37.02	37.02	36.95	36.96	121,336	36.96
12/05/2025	37.00	37.02	36.99	37.00	72,687	37.00
12/04/2025	37.00	37.05	36.99	37.00	161,987	37.00
12/03/2025	37.19	37.19	37.00	37.04	356,984	37.04
12/02/2025	37.03	37.16	36.85	37.02	353,184	37.02
12/01/2025	36.95	37.02	36.89	37.00	139,932	37.00
11/28/2025	36.97	37.08	36.97	37.05	146,286	37.05
11/26/2025	36.89	36.98	36.89	36.97	290,552	36.97
11/25/2025	36.90	36.97	36.90	36.92	80,407	36.92
11/24/2025	36.91	36.93	36.86	36.91	152,772	36.91
11/21/2025	37.03	37.03	36.87	36.89	306,156	36.89
11/20/2025	37.04	37.05	36.82	36.99	377,154	36.99
11/19/2025	36.92	36.97	36.81	36.82	142,089	36.82
11/18/2025	36.93	36.98	36.85	36.98	336,525	36.98
11/17/2025	37.03	37.03	36.83	36.86	156,695	36.86
11/14/2025	36.77	37.01	36.75	36.90	274,352	36.90
11/13/2025	36.83	36.92	36.83	36.86	335,291	36.86
11/12/2025	36.87	36.88	36.79	36.81	636,780	36.81
11/11/2025	36.90	36.92	36.84	36.86	305,066	36.86
11/10/2025	36.82	36.88	36.80	36.85	120,614	36.85
11/07/2025	36.81	36.87	36.80	36.82	123,379	36.82
11/06/2025	36.76	36.86	36.76	36.83	301,778	36.83
11/05/2025	36.82	36.84	36.75	36.77	270,798	36.77