NYSE - Nasdaq Real Time Price USD

Aspen Insurance Holdings Limited (AHL-PE)

19.35
+0.24
+(1.26%)
At close: 4:00:02 PM EDT
19.35
-0.07
(-0.36%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202519.0219.4419.2819.3519.3516,557
May 7, 202519.1119.1318.9819.1119.1117,650
May 6, 202518.7419.1218.7418.9718.978,625
May 5, 202518.8918.9318.8018.8818.8811,560
May 2, 202518.7018.8818.7018.8218.826,104
May 1, 202518.5418.7818.4018.4018.408,011
Apr 30, 202518.4018.6118.3318.5218.5222,352
Apr 29, 202518.5918.7018.4618.5518.5515,322
Apr 28, 202518.3818.5518.3418.4618.4618,581
Apr 25, 202518.1718.3818.1318.3318.337,300
Apr 24, 202518.0218.3018.0218.3018.307,672
Apr 23, 202518.0618.2517.9617.9917.9913,872
Apr 22, 202517.7218.0417.6417.9117.918,284
Apr 21, 202517.7218.0217.6917.8417.8412,079
Apr 17, 202518.1018.1017.6417.6517.6510,919
Apr 16, 202517.8618.1517.8117.8117.8114,477
Apr 15, 202517.9518.1217.8017.9417.9412,603
Apr 14, 202517.7718.0717.7717.9717.9713,050
Apr 11, 202517.9018.2017.5317.7317.7323,324
Apr 10, 202518.3218.6517.7517.9917.9913,158
Apr 9, 202518.0318.7917.5918.4518.4521,035
Apr 8, 202518.0118.4517.8817.9117.9119,097
Apr 7, 202517.9518.5817.6017.8617.8623,291
Apr 4, 202518.9219.0517.7618.2518.2572,131
Apr 3, 202519.3619.5719.0719.0719.0736,576
Apr 2, 202519.5919.5919.4919.4919.4911,967
Apr 1, 202519.7619.9019.5119.5219.527,728
Mar 31, 202519.8520.2219.6319.6919.6919,355
Mar 28, 202520.0620.0619.8319.9019.904,136
Mar 27, 202520.0720.2419.9320.0820.089,635
Mar 26, 202520.2820.4620.0520.0920.0931,381
Mar 25, 202520.4020.4520.2120.3520.354,257
Mar 24, 202520.4020.4820.2320.3820.384,347
Mar 21, 202520.2120.4020.2020.2420.245,342
Mar 20, 202520.3320.5220.2520.3320.337,871
Mar 19, 202520.0620.8820.0620.2320.2346,258
Mar 18, 202520.2320.2320.0520.1120.113,425
Mar 17, 202520.1920.2720.0320.2520.2517,685
Mar 14, 2025 0.35156 Dividend
Mar 14, 202519.9520.2419.9520.0420.0415,374
Mar 13, 202520.0320.3220.0320.2819.9312,538
Mar 12, 202520.0620.1520.0120.0419.6911,758
Mar 11, 202520.0120.1220.0120.0219.675,805
Mar 10, 202520.0920.1620.0320.0619.717,828
Mar 7, 202520.0420.2220.0120.1119.7614,215
Mar 6, 202520.0920.2219.9820.1119.767,784
Mar 5, 202520.2320.2320.0120.1119.7611,809
Mar 4, 202520.2020.2019.9720.1419.7910,856
Mar 3, 202520.3020.3320.1520.3019.957,850
Feb 28, 202520.2720.3420.0720.1019.7513,726
Feb 27, 202520.3520.3520.1720.2819.938,953
Feb 26, 202520.2020.2920.0420.1419.7910,684
Feb 25, 202520.0220.3419.9920.2119.8616,930
Feb 24, 202519.9020.1019.9019.9019.564,621
Feb 21, 202520.1420.1419.8719.9019.5610,020
Feb 20, 202520.2120.2119.9220.0019.6520,984
Feb 19, 202520.3220.3220.0620.0819.737,931
Feb 18, 202520.3920.3920.1020.2319.886,048
Feb 14, 202520.2520.4020.1920.3920.0410,517
Feb 13, 202520.0020.2120.0020.1519.8010,245
Feb 12, 202520.1120.1119.8719.9619.6116,159
Feb 11, 202520.1920.2420.0420.1519.8011,814
Feb 10, 202520.0820.2220.0620.2019.859,048
Feb 7, 202520.0820.2119.9020.2119.8615,704
Feb 6, 202520.0220.2419.9720.0819.7314,453
Feb 5, 202519.9820.1519.9820.0519.706,681
Feb 4, 202519.9020.1819.8819.9019.568,156
Feb 3, 202519.8520.0719.8519.8719.538,239
Jan 31, 202519.8520.1219.8519.9219.5710,057
Jan 30, 202520.0620.3019.9920.0419.6910,886
Jan 29, 202520.1220.3519.9320.1119.7611,145
Jan 28, 202520.3020.3120.0720.2019.859,626
Jan 27, 202520.2520.4520.0620.3520.0024,680
Jan 24, 202520.0320.2019.9220.1519.8012,771
Jan 23, 202519.9220.1119.7520.0719.7231,321
Jan 22, 202520.0020.1219.9319.9819.6318,487
Jan 21, 202519.7719.9919.7719.9919.6426,959
Jan 17, 202519.9319.9919.6519.6719.3316,846
Jan 16, 202519.8720.3319.8219.8219.4819,819
Jan 15, 202519.7919.9019.5919.8719.5325,404
Jan 14, 202519.1019.3619.1019.2918.9610,686
Jan 13, 202519.2919.2919.0219.0918.7620,110
Jan 10, 202519.5019.6919.3119.3919.0511,812
Jan 8, 202519.6819.7619.6719.7019.367,322
Jan 7, 202520.2920.2919.6319.7919.4525,962
Jan 6, 202520.3520.3520.0620.1019.7513,755
Jan 3, 202519.8520.2819.8520.2019.8524,079
Jan 2, 202519.5320.0419.4220.0019.6530,185
Dec 31, 202419.2719.5919.1119.3018.97310,208
Dec 30, 202419.2619.4819.2519.3018.9740,441
Dec 27, 202419.3919.7219.2119.2218.8929,620
Dec 26, 202419.7519.7519.2519.3919.0528,256
Dec 24, 202419.6719.6719.3119.4619.1215,441
Dec 23, 202419.7920.0419.6519.7219.3836,226
Dec 20, 202419.7120.1219.7119.8919.5515,602
Dec 19, 202419.9319.9319.5319.7519.4138,136
Dec 18, 202419.9420.2419.8020.0019.6523,293
Dec 17, 202420.1020.2620.0220.0219.6822,064
Dec 16, 202420.0620.3720.0620.1019.7526,078
Dec 13, 2024 0.35156 Dividend
Dec 13, 202420.5020.5219.9720.2019.8529,474
Dec 12, 202420.9221.1020.5720.7620.0524,380
Dec 11, 202421.0221.2020.8820.9020.1934,908
Dec 10, 202421.2521.2520.8020.9320.2236,684
Dec 9, 202421.3421.3420.9721.0220.3124,353
Dec 6, 202421.4521.6521.2521.4120.6811,803
Dec 5, 202421.4121.6321.2921.5120.7828,646
Dec 4, 202420.9921.5120.9921.5120.7827,550
Dec 3, 202421.1721.3920.9921.0320.3219,387
Dec 2, 202421.4321.4321.0621.2420.5214,258
Nov 29, 202421.1221.5720.6621.5720.8449,072
Nov 27, 202420.6821.0020.6520.7720.0617,019
Nov 26, 202421.1521.3220.5620.8320.1218,672
Nov 25, 202421.1021.4020.9121.3020.589,394
Nov 22, 202420.6821.1020.5320.9820.2725,195
Nov 21, 202420.1620.7219.8320.6919.9927,014
Nov 20, 202420.3920.6519.8320.2819.5922,944
Nov 19, 202420.9521.3020.2520.4019.7143,243
Nov 18, 202421.0021.2220.9220.9220.219,639
Nov 15, 202421.5221.5220.8021.1520.4320,689
Nov 14, 202421.7121.7921.3321.3620.6314,658
Nov 13, 202422.0122.0621.7121.8121.0714,196
Nov 12, 202422.2322.4722.0322.0421.2914,736
Nov 11, 202422.6022.6322.2722.3921.6314,903
Nov 8, 202422.1022.6821.6822.6321.8615,512
Nov 7, 202422.3122.3121.8022.0221.2713,138
Nov 6, 202421.8422.1821.7822.0521.3088,119
Nov 5, 202421.3921.9521.3921.9021.169,627
Nov 4, 202421.0021.5720.9721.5420.8135,944
Nov 1, 202420.9321.2620.7620.9820.2714,847
Oct 31, 202421.4121.4120.8920.9320.2219,068
Oct 30, 202421.2121.3621.1421.3320.619,735
Oct 29, 202421.1021.2520.9321.2220.506,277
Oct 28, 202421.2521.3020.6221.1420.426,649
Oct 25, 202421.3521.5620.7521.0020.2922,442
Oct 24, 202421.2821.3021.0421.1520.444,949
Oct 23, 202421.3821.6821.0521.2220.5027,735
Oct 22, 202421.3621.6521.2621.6520.9114,104
Oct 21, 202421.6321.6321.1921.3220.597,861
Oct 18, 202421.8521.9921.5521.6820.948,841
Oct 17, 202421.8822.0221.5121.8021.0610,325
Oct 16, 202421.8121.9421.5221.8021.0512,124
Oct 15, 202421.7922.0021.7821.9021.1610,308
Oct 14, 202421.7122.0521.7121.8021.0617,118
Oct 11, 202421.4521.8621.4521.8621.129,631
Oct 10, 202421.3921.5021.3621.3720.641,943
Oct 9, 202421.3221.5421.2921.4920.7616,005
Oct 8, 202421.2121.5021.1821.3220.6023,407
Oct 7, 202421.3221.4521.3021.3420.617,991
Oct 4, 202421.1521.4020.8921.3320.6118,206
Oct 3, 202421.1321.4521.1021.2820.5623,978
Oct 2, 202421.1821.2920.8421.2920.5718,506
Oct 1, 202420.9721.2420.8921.1220.4013,008
Sep 30, 202421.4021.4020.6420.8120.1023,772
Sep 27, 202421.2521.4421.0721.0720.3511,839
Sep 26, 202421.2221.4421.2221.2720.558,189
Sep 25, 202421.3621.4721.2121.2120.494,852
Sep 24, 202421.3421.4721.3421.4220.697,298
Sep 23, 202421.5421.5721.3821.4720.747,952
Sep 20, 202421.3021.5521.0821.5020.7710,351
Sep 19, 202421.4821.5921.2721.4220.6914,550
Sep 18, 202421.4421.6021.4421.4420.7116,950
Sep 17, 202421.2621.5021.0221.4420.718,128
Sep 16, 202420.9921.3520.9921.2620.545,066
Sep 13, 2024 0.35156 Dividend
Sep 13, 202421.1221.1320.9221.1020.3816,662
Sep 12, 202421.1721.6021.1721.5220.4512,553
Sep 11, 202421.1221.3421.0321.2520.199,327
Sep 10, 202421.1521.2520.8821.2220.1618,488
Sep 9, 202420.7120.9920.7120.9919.959,489
Sep 6, 202420.8120.8120.7320.7519.723,560
Sep 5, 202420.7521.0020.6720.8619.8211,518
Sep 4, 202420.3720.7820.3720.7819.759,569
Sep 3, 202420.4520.5520.4520.4719.455,977
Aug 30, 202420.9020.9320.3420.4419.4213,669
Aug 29, 202420.7520.9620.7520.9019.866,352
Aug 28, 202420.9020.9020.8320.9019.867,741
Aug 27, 202420.7020.9020.7020.9019.866,531
Aug 26, 202420.8920.9920.7320.7919.765,676
Aug 23, 202420.6420.8820.6020.8219.784,000
Aug 22, 202420.5520.7720.3420.4819.4614,247
Aug 21, 202420.5820.6920.5720.6419.619,458
Aug 20, 202420.4820.6620.4820.5819.563,368
Aug 19, 202420.6020.6120.4820.5519.537,035
Aug 16, 202420.2920.6620.2820.6419.6113,006
Aug 15, 202420.2520.4620.2520.3819.378,030
Aug 14, 202419.9420.3719.9420.3419.3319,298
Aug 13, 202419.8020.0119.8020.0119.013,532
Aug 12, 202419.7719.9019.6619.8018.8112,086
Aug 9, 202419.8620.0019.7919.8718.887,533
Aug 8, 202419.7920.0019.7419.9418.956,686
Aug 7, 202419.8119.9719.6719.8218.838,917
Aug 6, 202419.6319.9419.5819.9218.9313,580
Aug 5, 202419.7319.9019.3519.6618.6811,137
Aug 2, 202419.7520.1219.6920.1019.106,601
Aug 1, 202419.8520.0419.6619.9919.0014,038
Jul 31, 202420.1520.2219.6519.8318.8420,179
Jul 30, 202419.9520.0919.8420.0519.0515,731
Jul 29, 202420.0320.1019.9219.9218.936,807
Jul 26, 202420.0520.0820.0020.0819.089,309
Jul 25, 202419.6020.0019.6019.9118.9123,536
Jul 24, 202419.8219.8219.6119.6418.665,774
Jul 23, 202419.7619.9019.6719.7518.777,179
Jul 22, 202419.8019.9119.7019.8918.909,764
Jul 19, 202419.6219.8019.6219.6618.683,525
Jul 18, 202419.7519.8219.5619.6918.7125,023
Jul 17, 202419.6019.8019.5219.6718.6923,979
Jul 16, 202419.7119.8419.7119.8018.816,601
Jul 15, 202419.7719.8519.5819.6918.715,232
Jul 12, 202419.7219.9219.5419.7718.7915,695
Jul 11, 202419.5419.6819.4919.6818.7012,679
Jul 10, 202419.2819.4819.2319.4418.4741,867
Jul 9, 202419.6019.7419.2519.2718.3114,628
Jul 8, 202419.8019.8019.5219.5518.587,170
Jul 5, 202419.8219.8219.6219.7018.7210,887
Jul 3, 202419.7919.8319.6519.8018.817,227
Jul 2, 202419.4019.6419.3519.6418.6617,523
Jul 1, 202419.4719.5919.2519.3918.4314,901
Jun 28, 202419.7019.7419.4819.4918.5212,547
Jun 27, 202419.4719.6319.4719.6118.6311,216
Jun 26, 202419.3919.5919.3919.5618.586,596
Jun 25, 202419.4619.7119.3719.5518.5824,939
Jun 24, 202420.0320.1518.8419.4618.49167,197
Jun 21, 202420.1520.2520.0220.1119.118,756
Jun 20, 202420.1020.3620.0020.1119.1121,579
Jun 18, 202419.7520.3019.7520.2819.2727,414
Jun 17, 202419.9919.9919.5419.8518.8642,266
Jun 14, 2024 0.35156 Dividend
Jun 14, 202420.1220.4519.9420.0519.0512,916
Jun 13, 202420.2120.5320.0620.5319.1719,860
Jun 12, 202420.2820.4520.1420.1418.8111,593
Jun 11, 202420.0120.3519.9520.0818.7513,035
Jun 10, 202420.1620.3819.9020.0718.7515,108
Jun 7, 202420.3020.3120.1720.2518.915,060
Jun 6, 202420.2820.4520.0020.2818.9412,019
Jun 5, 202420.3120.4320.2520.3719.026,435
Jun 4, 202420.1820.3920.1820.3619.023,201
Jun 3, 202419.8420.2019.8420.1818.8514,178
May 31, 202419.7920.2919.7119.7118.4140,899
May 30, 202419.7019.9019.6519.6718.376,225
May 29, 202419.6619.8819.5419.7218.4211,740
May 28, 202419.9920.0119.7219.9618.649,178
May 24, 202419.6819.8419.4519.8218.518,883
May 23, 202419.8419.8719.4319.5718.2814,902
May 22, 202419.9620.0019.8419.8418.536,291
May 21, 202420.1020.1819.9820.1018.779,919
May 20, 202419.9320.2319.9320.2018.878,667
May 17, 202419.9520.1719.9320.1718.847,593
May 16, 202420.0720.2619.9920.0718.7417,570
May 15, 202419.8620.2419.8120.1818.8519,945
May 14, 202419.6619.8719.6219.6218.3213,250
May 13, 202419.6019.8519.5419.7518.4512,946
May 10, 202419.5619.8019.3819.5518.269,435
May 9, 202419.5219.8019.5019.5718.2826,543

Related Tickers

SIGIP Selective Insurance Group, Inc.
17.23
0.00%
 
ARGO-PA Argo Group International Holdings, Inc.
25.15
+0.13%
 
AII American Integrity Insurance Group, Inc.
16.90
+5.62%
 
HIG-PG The Hartford Insurance Group, Inc.
24.85
-0.04%
 
ALL-PB The Allstate Corporation
25.48
0.00%
 
IFC-PI.TO Intact Financial Corporation
23.14
-0.26%
 
AFSIP AmTrust Financial Services, Inc.
14.00
-3.45%
 
TPW.SG Trupanion Inc
39.86
+2.26%
 
PRA ProAssurance Corporation
22.91
-0.22%
 
DGICB Donegal Group Inc.
16.20
-1.94%