Aspen Insurance Limited (AHL-PD)
NYSE: AHL-PD
· Real-Time Price · USD
20.05
-0.23 (-1.13%)
At close: Dec 26, 2024, 3:59 PM
AHL-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.12 | 20.13 | 20.00 | 20.13 | n/a | -0.74% | 19,875 |
| Dec 24, 2024 | 20.57 | 20.58 | 20.13 | 20.28 | n/a | -0.93% | 12,487 |
| Dec 23, 2024 | 20.75 | 20.76 | 20.42 | 20.47 | n/a | -0.87% | 22,333 |
| Dec 20, 2024 | 20.51 | 20.80 | 20.51 | 20.65 | n/a | 0.24% | 9,263 |
| Dec 19, 2024 | 20.64 | 20.77 | 20.27 | 20.60 | n/a | -0.82% | 27,311 |
| Dec 18, 2024 | 21.13 | 21.13 | 20.72 | 20.77 | n/a | -1.19% | 20,987 |
| Dec 17, 2024 | 21.07 | 21.07 | 20.81 | 21.02 | n/a | 0.33% | 20,736 |
| Dec 16, 2024 | 20.96 | 21.29 | 20.89 | 20.95 | n/a | -0.05% | 25,064 |
| Dec 13, 2024 | 21.23 | 21.30 | 20.95 | 20.96 | n/a | -2.96% | 36,404 |
| Dec 12, 2024 | 21.86 | 21.86 | 21.50 | 21.60 | n/a | -1.01% | 17,946 |
| Dec 11, 2024 | 21.94 | 22.01 | 21.74 | 21.82 | n/a | -0.23% | 79,904 |
| Dec 10, 2024 | 21.90 | 22.01 | 21.76 | 21.87 | n/a | -0.41% | 35,838 |
| Dec 9, 2024 | 22.33 | 22.33 | 21.90 | 21.96 | n/a | -1.35% | 24,682 |
| Dec 6, 2024 | 22.39 | 22.44 | 22.21 | 22.26 | n/a | -0.58% | 16,117 |
| Dec 5, 2024 | 22.18 | 22.50 | 22.18 | 22.39 | n/a | 1.27% | 21,055 |
| Dec 4, 2024 | 21.98 | 22.30 | 21.90 | 22.11 | n/a | 1.05% | 12,276 |
| Dec 3, 2024 | 21.91 | 22.08 | 21.88 | 21.88 | n/a | -0.45% | 23,193 |
| Dec 2, 2024 | 22.07 | 22.07 | 21.90 | 21.98 | n/a | -0.45% | 19,542 |
| Nov 29, 2024 | 21.55 | 22.25 | 21.52 | 22.08 | n/a | 2.60% | 35,472 |
| Nov 27, 2024 | 21.97 | 21.97 | 21.51 | 21.52 | n/a | -0.65% | 13,638 |