tiprankstipranks
Trending News
More News >
Aspen Insurance Holdings Ltd Class A (AHL)
NYSE:AHL
US Market
Advertisement

Aspen Insurance Holdings Ltd Class A (AHL) Historical Prices

Compare
45 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
36.66
36.66
36.56
36.61
36.61
-0.08%
276,934
0.59
Sep 04, 2025
36.67
36.84
36.55
36.64
36.64
-0.16%
475,410
1.02
Sep 03, 2025
36.62
36.72
36.61
36.70
36.70
+0.14%
862,359
1.90
Sep 02, 2025
36.52
36.72
36.51
36.65
36.65
+0.41%
377,048
0.84
Aug 29, 2025
36.56
36.72
36.50
36.50
36.50
-0.14%
1,608,112
3.77
Aug 28, 2025
36.55
36.64
36.50
36.55
36.55
-0.22%
2,481,716
6.33
Aug 27, 2025
36.48
36.78
36.35
36.63
36.63
+13.72%
10,334,510
44.92
Aug 26, 2025
32.49
32.90
32.13
32.21
32.21
-1.80%
386,265
1.70
Aug 25, 2025
33.75
33.75
32.62
32.80
32.80
-3.67%
567,315
2.59
Aug 22, 2025
33.25
34.69
33.10
34.05
34.05
+5.35%
669,711
3.17
Aug 21, 2025
32.50
32.76
31.90
32.32
32.32
+0.15%
521,575
2.53
Aug 20, 2025
32.07
32.98
31.00
32.27
32.27
+16.67%
814,228
4.18
Aug 19, 2025
27.51
28.10
27.05
27.66
27.66
+0.55%
249,263
1.28
Aug 18, 2025
27.90
28.26
27.51
27.51
27.51
-1.47%
435,071
2.29
Aug 15, 2025
28.96
28.96
27.89
27.92
27.92
-2.14%
93,615
0.49
Aug 14, 2025
28.70
28.91
28.46
28.53
28.53
-1.25%
126,745
0.65
Aug 13, 2025
28.80
29.17
28.49
28.89
28.89
+0.14%
247,334
1.26
Aug 12, 2025
28.50
29.23
28.50
28.85
28.85
+0.66%
322,960
1.63
Aug 11, 2025
28.80
29.01
27.90
28.66
28.66
-0.59%
213,554
0.99
Aug 08, 2025
30.69
31.01
28.83
28.83
28.83
-8.68%
442,241
Aug 07, 2025
31.58
31.75
30.54
31.57
31.57
+1.06%
168,879
Aug 06, 2025
31.11
31.90
30.54
31.24
31.24
+1.00%
103,903
Aug 05, 2025
31.92
32.15
30.83
30.93
30.93
-2.43%
219,319
Aug 04, 2025
31.36
32.06
30.87
31.70
31.70
+1.44%
206,194
Aug 01, 2025
31.80
32.56
30.52
31.25
31.25
-1.08%
244,614
Jul 31, 2025
31.54
31.75
30.49
31.59
31.59
+0.67%
168,292
Jul 30, 2025
31.00
31.82
31.00
31.38
31.38
-0.70%
134,901
Jul 29, 2025
31.76
32.12
31.33
31.60
31.60
+0.99%
117,208
Jul 28, 2025
31.86
31.90
31.26
31.29
31.29
-1.91%
156,068
Jul 25, 2025
31.86
32.19
31.59
31.90
31.90
+1.11%
162,929
Jul 24, 2025
31.42
31.87
31.01
31.55
31.55
+1.22%
182,080
Jul 23, 2025
31.02
31.53
30.62
31.17
31.17
-0.67%
112,984
Jul 22, 2025
30.78
31.73
30.58
31.38
31.38
+2.65%
77,995
Jul 21, 2025
29.95
30.90
29.95
30.57
30.57
+1.90%
100,250
Jul 18, 2025
30.53
31.03
29.96
30.00
30.00
-2.09%
55,691
Jul 17, 2025
30.93
31.46
30.64
30.64
30.64
-1.10%
90,007
Jul 16, 2025
30.48
31.62
30.40
30.98
30.98
+1.51%
374,762
Jul 15, 2025
30.50
31.21
30.21
30.52
30.52
+1.09%
139,744
Jul 14, 2025
30.21
31.13
29.98
30.19
30.19
-0.59%
211,540
Jul 11, 2025
30.04
31.37
30.04
30.37
30.37
+1.20%
57,096
Jul 10, 2025
30.00
30.37
29.46
30.01
30.01
-0.66%
229,775
Jul 09, 2025
29.95
30.61
29.41
30.21
30.21
+0.90%
173,935
Jul 08, 2025
30.06
31.02
29.53
29.94
29.94
-1.38%
249,074
Jul 07, 2025
30.44
30.55
29.62
30.36
30.36
+0.07%
136,464
Jul 03, 2025
30.65
30.80
30.26
30.34
30.34
+0.63%
92,662
Jul 02, 2025
30.97
30.97
30.00
30.15
30.15
-3.83%
396,637
Jul 01, 2025
31.13
31.98
31.01
31.35
31.35
-0.38%
149,823
Jun 30, 2025
31.10
31.82
30.28
31.47
31.47
+1.19%
258,695
Jun 27, 2025
30.25
31.10
29.63
31.10
31.10
+2.27%
593,629
Jun 26, 2025
30.27
31.53
28.85
30.41
30.41
+0.73%
420,782
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis