Aspen Insurance Holdings Limited Class A Ordinary Shares (AHL)

Last Price37.50

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 13th, 2:16 PM EDT

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

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
2/23/2026	37.50	0.00	37.50	37.50	0	37.50
2/20/2026	37.50	37.50	37.49	37.50	471,016	37.50
2/19/2026	37.49	37.50	37.49	37.49	703,817	37.49
2/18/2026	37.61	37.61	37.45	37.50	1,119,687	37.50
2/17/2026	37.37	37.37	37.34	37.35	90,962	37.35
2/13/2026	37.35	37.36	37.31	37.34	163,668	37.34
2/12/2026	37.38	37.38	37.34	37.34	134,101	37.34
2/11/2026	37.38	37.38	37.33	37.37	294,385	37.37
2/10/2026	37.35	37.38	37.31	37.34	393,248	37.34
2/09/2026	37.28	37.34	37.28	37.32	480,697	37.32
2/06/2026	37.38	37.38	37.32	37.33	443,285	37.33
2/05/2026	37.40	37.40	37.33	37.34	128,856	37.34
2/04/2026	37.40	37.40	37.34	37.38	113,951	37.38
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