Aspen Insurance Holdings Limited (AHL-PE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 19.68 | 19.84 | 19.45 | 19.82 | 19.82 | 8,883 |
| 23 May 2024 | 19.84 | 19.87 | 19.43 | 19.57 | 19.57 | 14,902 |
| 22 May 2024 | 19.96 | 20.00 | 19.84 | 19.84 | 19.84 | 6,291 |
| 21 May 2024 | 20.10 | 20.18 | 19.98 | 20.10 | 20.10 | 9,919 |
| 20 May 2024 | 19.93 | 20.23 | 19.93 | 20.20 | 20.20 | 8,667 |
| 17 May 2024 | 19.95 | 20.17 | 19.93 | 20.17 | 20.17 | 7,593 |
| 16 May 2024 | 20.07 | 20.26 | 19.99 | 20.07 | 20.07 | 17,570 |
| 15 May 2024 | 19.86 | 20.24 | 19.81 | 20.18 | 20.18 | 19,945 |
| 14 May 2024 | 19.66 | 19.87 | 19.62 | 19.62 | 19.62 | 13,250 |
| 13 May 2024 | 19.60 | 19.85 | 19.54 | 19.75 | 19.75 | 12,946 |
| 10 May 2024 | 19.56 | 19.80 | 19.38 | 19.55 | 19.55 | 9,435 |
| 09 May 2024 | 19.52 | 19.80 | 19.50 | 19.57 | 19.57 | 26,543 |
| 08 May 2024 | 20.07 | 20.07 | 19.26 | 19.52 | 19.52 | 48,700 |
| 07 May 2024 | 20.17 | 20.24 | 20.02 | 20.09 | 20.09 | 11,518 |
| 06 May 2024 | 20.24 | 20.35 | 20.16 | 20.25 | 20.25 | 19,552 |
| 03 May 2024 | 19.84 | 20.15 | 19.70 | 20.12 | 20.12 | 11,238 |
| 02 May 2024 | 19.40 | 19.71 | 19.40 | 19.69 | 19.69 | 8,856 |
| 01 May 2024 | 19.45 | 19.47 | 19.25 | 19.47 | 19.47 | 9,016 |
| 30 Apr 2024 | 19.67 | 19.67 | 19.20 | 19.26 | 19.26 | 14,420 |
| 29 Apr 2024 | 19.50 | 19.63 | 19.37 | 19.38 | 19.38 | 17,280 |
| 26 Apr 2024 | 19.27 | 19.60 | 19.27 | 19.35 | 19.35 | 10,243 |
| 25 Apr 2024 | 19.36 | 19.52 | 19.21 | 19.27 | 19.27 | 11,505 |
| 24 Apr 2024 | 19.76 | 19.76 | 19.57 | 19.64 | 19.64 | 4,015 |
| 23 Apr 2024 | 19.42 | 19.78 | 19.42 | 19.78 | 19.78 | 9,178 |
| 22 Apr 2024 | 19.45 | 19.52 | 19.30 | 19.45 | 19.45 | 5,072 |
| 19 Apr 2024 | 19.49 | 19.49 | 19.30 | 19.46 | 19.46 | 2,367 |
| 18 Apr 2024 | 19.43 | 19.43 | 19.30 | 19.34 | 19.34 | 13,767 |
| 17 Apr 2024 | 19.24 | 19.47 | 19.24 | 19.40 | 19.40 | 6,011 |
| 16 Apr 2024 | 19.30 | 19.49 | 19.16 | 19.18 | 19.18 | 14,122 |
| 15 Apr 2024 | 19.85 | 19.85 | 19.40 | 19.40 | 19.40 | 37,163 |
| 12 Apr 2024 | 19.81 | 20.06 | 19.81 | 19.98 | 19.98 | 8,170 |
| 11 Apr 2024 | 19.82 | 19.98 | 19.79 | 19.88 | 19.88 | 12,390 |
| 10 Apr 2024 | 20.00 | 20.10 | 19.80 | 19.85 | 19.85 | 37,536 |
| 09 Apr 2024 | 20.20 | 20.33 | 20.20 | 20.32 | 20.32 | 11,045 |
| 08 Apr 2024 | 20.17 | 20.37 | 20.17 | 20.25 | 20.25 | 4,418 |
| 05 Apr 2024 | 20.08 | 20.38 | 20.08 | 20.28 | 20.28 | 9,520 |
| 04 Apr 2024 | 20.28 | 20.30 | 20.08 | 20.18 | 20.18 | 18,949 |
| 03 Apr 2024 | 20.06 | 20.23 | 20.04 | 20.23 | 20.23 | 9,688 |
| 02 Apr 2024 | 20.46 | 20.46 | 20.05 | 20.23 | 20.23 | 27,011 |
| 01 Apr 2024 | 20.24 | 20.53 | 20.07 | 20.50 | 20.50 | 18,747 |
| 28 Mar 2024 | 20.50 | 20.71 | 20.12 | 20.45 | 20.45 | 21,360 |
| 27 Mar 2024 | 20.29 | 20.48 | 20.06 | 20.44 | 20.44 | 8,717 |
| 26 Mar 2024 | 20.39 | 20.39 | 20.08 | 20.13 | 20.13 | 8,765 |
| 25 Mar 2024 | 20.52 | 20.70 | 20.49 | 20.51 | 20.51 | 6,964 |
| 22 Mar 2024 | 20.95 | 20.95 | 20.46 | 20.67 | 20.67 | 10,841 |
| 21 Mar 2024 | 20.75 | 20.95 | 20.69 | 20.82 | 20.82 | 15,571 |
| 20 Mar 2024 | 20.40 | 20.72 | 20.40 | 20.72 | 20.72 | 10,695 |
| 19 Mar 2024 | 20.48 | 20.58 | 20.44 | 20.46 | 20.46 | 5,382 |
| 18 Mar 2024 | 20.05 | 20.35 | 20.05 | 20.35 | 20.35 | 8,269 |
| 15 Mar 2024 | 20.00 | 20.22 | 20.00 | 20.05 | 20.05 | 13,047 |
| 14 Mar 2024 | 20.50 | 20.58 | 19.94 | 20.10 | 20.10 | 21,912 |
| 14 Mar 2024 | 0.35156 Dividend | |||||
| 13 Mar 2024 | 20.92 | 21.08 | 20.74 | 20.74 | 20.39 | 31,008 |
| 12 Mar 2024 | 20.74 | 21.00 | 20.71 | 20.79 | 20.44 | 7,719 |
| 11 Mar 2024 | 20.80 | 21.00 | 20.80 | 20.82 | 20.47 | 7,160 |
| 08 Mar 2024 | 20.82 | 21.00 | 20.75 | 20.90 | 20.55 | 9,326 |
| 07 Mar 2024 | 20.75 | 20.82 | 20.64 | 20.80 | 20.45 | 5,788 |
| 06 Mar 2024 | 20.72 | 20.82 | 20.51 | 20.71 | 20.36 | 29,634 |
| 05 Mar 2024 | 20.71 | 20.90 | 20.51 | 20.82 | 20.47 | 6,513 |
| 04 Mar 2024 | 20.74 | 21.26 | 20.74 | 20.78 | 20.43 | 8,050 |
| 01 Mar 2024 | 20.48 | 21.18 | 20.48 | 21.01 | 20.65 | 8,272 |
| 29 Feb 2024 | 20.88 | 21.52 | 20.68 | 21.17 | 20.81 | 51,455 |
| 28 Feb 2024 | 20.75 | 20.79 | 20.45 | 20.73 | 20.38 | 11,022 |
| 27 Feb 2024 | 20.90 | 21.01 | 20.55 | 20.65 | 20.30 | 8,983 |
| 26 Feb 2024 | 20.85 | 20.97 | 20.85 | 20.95 | 20.59 | 5,307 |
| 23 Feb 2024 | 20.66 | 20.87 | 20.40 | 20.85 | 20.50 | 9,067 |
| 22 Feb 2024 | 20.25 | 20.35 | 20.25 | 20.25 | 19.91 | 3,213 |
| 21 Feb 2024 | 20.19 | 20.56 | 20.15 | 20.27 | 19.93 | 6,797 |
| 20 Feb 2024 | 20.25 | 20.51 | 20.02 | 20.20 | 19.86 | 7,681 |
| 16 Feb 2024 | 20.47 | 20.48 | 20.40 | 20.40 | 20.05 | 3,622 |
| 15 Feb 2024 | 20.87 | 20.87 | 20.44 | 20.48 | 20.13 | 5,263 |
| 14 Feb 2024 | 20.70 | 20.70 | 20.48 | 20.54 | 20.19 | 2,214 |
| 13 Feb 2024 | 20.71 | 20.76 | 20.38 | 20.46 | 20.11 | 7,681 |
| 12 Feb 2024 | 20.64 | 20.99 | 20.64 | 20.97 | 20.61 | 11,232 |
| 09 Feb 2024 | 20.59 | 20.60 | 20.53 | 20.60 | 20.25 | 8,393 |
| 08 Feb 2024 | 20.55 | 20.72 | 20.31 | 20.61 | 20.26 | 6,961 |
| 07 Feb 2024 | 20.36 | 20.84 | 20.36 | 20.70 | 20.35 | 8,418 |
| 06 Feb 2024 | 20.56 | 20.62 | 20.23 | 20.33 | 19.99 | 7,843 |
| 05 Feb 2024 | 20.76 | 20.76 | 20.44 | 20.53 | 20.18 | 11,157 |
| 02 Feb 2024 | 20.74 | 21.00 | 20.74 | 20.90 | 20.55 | 4,691 |
| 01 Feb 2024 | 20.84 | 21.07 | 20.84 | 20.91 | 20.56 | 13,235 |
| 31 Jan 2024 | 20.73 | 21.08 | 20.73 | 20.88 | 20.53 | 9,872 |
| 30 Jan 2024 | 20.74 | 20.84 | 20.73 | 20.77 | 20.42 | 12,823 |
| 29 Jan 2024 | 20.55 | 20.97 | 20.55 | 20.83 | 20.48 | 17,113 |
| 26 Jan 2024 | 20.33 | 20.70 | 20.23 | 20.63 | 20.28 | 11,298 |
| 25 Jan 2024 | 19.72 | 20.41 | 19.70 | 20.40 | 20.05 | 11,909 |
| 24 Jan 2024 | 19.81 | 19.87 | 19.66 | 19.70 | 19.37 | 6,537 |
| 23 Jan 2024 | 19.73 | 19.85 | 19.60 | 19.64 | 19.31 | 9,717 |
| 22 Jan 2024 | 19.50 | 19.78 | 19.43 | 19.69 | 19.36 | 7,835 |
| 19 Jan 2024 | 19.30 | 19.41 | 19.15 | 19.37 | 19.04 | 7,232 |
| 18 Jan 2024 | 19.40 | 19.75 | 19.15 | 19.24 | 18.91 | 23,554 |
| 17 Jan 2024 | 19.53 | 19.66 | 19.30 | 19.40 | 19.07 | 17,859 |
| 16 Jan 2024 | 19.75 | 19.88 | 19.70 | 19.70 | 19.37 | 11,389 |
| 12 Jan 2024 | 19.71 | 19.95 | 19.71 | 19.74 | 19.41 | 13,445 |
| 11 Jan 2024 | 19.83 | 19.96 | 19.70 | 19.76 | 19.43 | 8,859 |
| 10 Jan 2024 | 19.67 | 19.97 | 19.63 | 19.97 | 19.63 | 10,907 |
| 09 Jan 2024 | 19.49 | 19.81 | 19.43 | 19.61 | 19.28 | 11,287 |
| 08 Jan 2024 | 19.75 | 19.75 | 19.48 | 19.58 | 19.25 | 9,382 |
| 05 Jan 2024 | 19.52 | 19.80 | 19.43 | 19.53 | 19.20 | 6,217 |
| 04 Jan 2024 | 19.70 | 19.74 | 19.27 | 19.56 | 19.23 | 21,558 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.