Aspen Insurance Limited (AHL)
NYSE: AHL
· Real-Time Price · USD
36.71
-0.01 (-0.03%)
At close: Oct 03, 2025, 3:59 PM
36.71
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
AHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.67 | 36.75 | 36.67 | 36.71 | 36.71 | -0.03% | 172,040 |
| Oct 2, 2025 | 36.75 | 36.76 | 36.62 | 36.72 | 36.72 | 0.05% | 299,300 |
| Oct 1, 2025 | 36.66 | 36.76 | 36.63 | 36.70 | 36.70 | -0.03% | 389,518 |
| Sep 30, 2025 | 36.65 | 36.73 | 36.63 | 36.71 | 36.71 | 0.19% | 833,213 |
| Sep 29, 2025 | 36.76 | 36.76 | 36.56 | 36.64 | 36.64 | -0.03% | 225,715 |
| Sep 26, 2025 | 36.68 | 36.86 | 36.65 | 36.65 | 36.65 | -0.05% | 339,500 |
| Sep 25, 2025 | 36.57 | 36.68 | 36.55 | 36.67 | 36.67 | 0.47% | 806,149 |
| Sep 24, 2025 | 36.73 | 36.78 | 36.49 | 36.50 | 36.50 | -0.63% | 732,022 |
| Sep 23, 2025 | 37.03 | 37.03 | 36.69 | 36.73 | 36.73 | 0.11% | 307,000 |
| Sep 22, 2025 | 36.62 | 36.74 | 36.62 | 36.69 | 36.69 | 0.11% | 406,014 |
| Sep 19, 2025 | 36.68 | 36.76 | 36.56 | 36.65 | 36.65 | 0.25% | 2,588,304 |
| Sep 18, 2025 | 36.68 | 36.68 | 36.52 | 36.56 | 36.56 | -0.11% | 345,919 |
| Sep 17, 2025 | 36.70 | 36.74 | 36.60 | 36.60 | 36.60 | -0.03% | 339,100 |
| Sep 16, 2025 | 36.70 | 36.79 | 36.59 | 36.61 | 36.61 | -0.22% | 463,935 |
| Sep 15, 2025 | 36.65 | 36.74 | 36.65 | 36.69 | 36.69 | 0.14% | 329,200 |
| Sep 12, 2025 | 36.70 | 36.80 | 36.64 | 36.64 | 36.64 | -0.14% | 215,029 |
| Sep 11, 2025 | 36.65 | 36.82 | 36.64 | 36.69 | 36.69 | 0.25% | 248,500 |
| Sep 10, 2025 | 36.62 | 36.68 | 36.59 | 36.60 | 36.60 | 0.00% | 368,036 |
| Sep 9, 2025 | 36.72 | 36.72 | 36.58 | 36.60 | 36.60 | -0.25% | 581,333 |
| Sep 8, 2025 | 36.63 | 36.70 | 36.58 | 36.69 | 36.69 | 0.22% | 551,936 |
Page 1 of 6