Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Aspen Insurance Holdings Limited (AHL-PD)

18.84
+0.22
+(1.18%)
At close: May 2 at 3:51:31 PM EDT
18.84
0.00
(0.00%)
After hours: May 2 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.7018.8618.6918.8418.8420,891
May 1, 202518.5918.7118.4118.6218.6233,042
Apr 30, 202518.4918.6218.3218.4918.4921,776
Apr 29, 202518.4818.5918.4018.5518.5530,538
Apr 28, 202518.3318.5218.3118.4418.4438,952
Apr 25, 202518.2418.2718.0518.2618.2613,640
Apr 24, 202518.0118.2518.0118.2018.2025,470
Apr 23, 202518.0618.1817.8717.9717.9724,962
Apr 22, 202517.8617.9317.7717.8617.866,136
Apr 21, 202517.9018.0017.6117.6717.6718,080
Apr 17, 202518.1018.1017.6817.7417.7424,838
Apr 16, 202518.0718.2617.9418.0118.0115,302
Apr 15, 202518.0818.1217.8417.9217.9211,293
Apr 14, 202517.8418.0617.8118.0618.0612,592
Apr 11, 202517.8118.3517.5917.7717.7719,448
Apr 10, 202518.5018.7517.9117.9117.9118,384
Apr 9, 202518.0618.7817.6718.7518.7533,525
Apr 8, 202518.2118.5518.0318.2818.2818,487
Apr 7, 202518.2518.7517.6918.0718.0743,922
Apr 4, 202518.8619.1317.9218.8318.8357,337
Apr 3, 202518.9319.3918.6018.8818.8835,781
Apr 2, 202519.2019.5019.0019.2519.2517,151
Apr 1, 202519.4519.8419.1619.3319.3320,892
Mar 31, 202519.8919.8919.3619.3819.38104,505
Mar 28, 202520.1020.2519.7319.8919.893,386
Mar 27, 202520.0120.2319.7020.1220.1220,098
Mar 26, 202520.2320.2319.8819.8819.8814,730
Mar 25, 202520.2420.2420.0820.2320.237,098
Mar 24, 202520.2020.3020.1320.2320.233,301
Mar 21, 202520.0720.1920.0720.1920.194,772
Mar 20, 202520.1520.2820.0820.1920.196,379
Mar 19, 202519.8720.1919.8520.0720.0719,538
Mar 18, 202519.9719.9719.8419.9319.9313,771
Mar 17, 202519.8720.0819.8720.0620.0617,351
Mar 14, 2025 0.3516 Dividend
Mar 14, 202519.9320.0319.8119.9319.9311,953
Mar 13, 202519.9420.1119.9420.0819.739,799
Mar 12, 202519.9920.0619.8520.0419.696,049
Mar 11, 202520.1220.1219.9019.9419.598,973
Mar 10, 202520.1020.1019.8020.0019.6511,742
Mar 7, 202520.2120.2119.9220.0419.697,102
Mar 6, 202520.1020.1120.0020.0619.717,884
Mar 5, 202520.0920.1320.0020.1319.787,783
Mar 4, 202520.1020.1219.9320.0019.6514,299
Mar 3, 202520.1620.3020.1020.1819.838,898
Feb 28, 202520.2820.3320.0820.1519.809,729
Feb 27, 202520.1620.3520.1620.3019.945,774
Feb 26, 202520.1020.2820.0620.2219.879,400
Feb 25, 202519.9820.3119.9520.1019.7513,636
Feb 24, 202520.0720.0719.8919.9019.556,246
Feb 21, 202520.0120.1019.9319.9519.609,787
Feb 20, 202520.1020.3719.9419.9419.5943,825
Feb 19, 202520.3120.3120.1420.1619.8125,983
Feb 18, 202520.4120.5720.2920.4020.0414,768
Feb 14, 202520.4520.7220.2220.6220.269,865
Feb 13, 202520.1820.3420.1420.3419.986,902
Feb 12, 202520.0520.3220.0520.1719.8210,452
Feb 11, 202520.4320.4320.2920.3419.9813,830
Feb 10, 202520.4520.5520.4220.4520.0910,636
Feb 7, 202520.4320.6020.3720.4220.0611,204
Feb 6, 202520.5720.6820.4720.5520.193,830
Feb 5, 202520.4120.7820.4120.5720.217,615
Feb 4, 202520.3420.5620.3020.3419.984,512
Feb 3, 202520.3220.6720.3220.4020.049,721
Jan 31, 202520.5420.7420.4220.5020.148,367
Jan 30, 202520.7720.7720.5420.5720.2116,184
Jan 29, 202520.8220.8520.6020.6420.286,497
Jan 28, 202520.9120.9120.6720.8820.514,994
Jan 27, 202520.7320.9920.6820.9120.5417,148
Jan 24, 202520.6820.9020.6820.8620.499,967
Jan 23, 202520.6520.7320.4620.6620.3015,249
Jan 22, 202520.7320.7320.4320.6720.317,166
Jan 21, 202520.3920.7020.2020.6620.3016,282
Jan 17, 202520.6620.7020.2020.2019.8528,331
Jan 16, 202520.7220.9520.5320.5320.1755,826
Jan 15, 202520.6120.6420.3220.6420.2830,934
Jan 14, 202519.8020.0919.7720.0519.707,580
Jan 13, 202520.1220.1219.7619.9019.5517,231
Jan 10, 202520.2520.2520.0820.0819.7318,053
Jan 8, 202520.3720.4020.2020.2519.9014,225
Jan 7, 202520.9920.9920.2520.3720.0169,142
Jan 6, 202521.0421.1220.8820.9320.5613,205
Jan 3, 202520.8121.2020.8120.9920.6228,039
Jan 2, 202520.2720.8020.2620.8020.4433,341
Dec 31, 202420.1820.5320.1320.2319.88377,812
Dec 30, 202420.1320.3620.0220.1519.8029,504
Dec 27, 202420.1620.1719.9620.0419.6914,738
Dec 26, 202420.1220.1320.0020.1319.7819,875
Dec 24, 202420.5720.5820.1320.2819.9212,487
Dec 23, 202420.7520.7620.4220.4720.1122,333
Dec 20, 202420.5120.8020.5120.6520.299,263
Dec 19, 202420.6420.7720.2720.6020.2427,311
Dec 18, 202421.1321.1320.7220.7720.4120,987
Dec 17, 202421.0721.0720.8121.0220.6520,736
Dec 16, 202420.9621.2920.8920.9520.5825,064
Dec 13, 2024 0.3516 Dividend
Dec 13, 202421.2321.3020.9520.9620.5936,404
Dec 12, 202421.8621.8621.5021.6020.8817,946
Dec 11, 202421.9422.0121.7421.8221.0979,904
Dec 10, 202421.9022.0121.7621.8721.1435,838
Dec 9, 202422.3322.3321.9021.9621.2224,682
Dec 6, 202422.3922.4422.2122.2621.5116,117
Dec 5, 202422.1822.5022.1822.3921.6421,055
Dec 4, 202421.9822.3021.9022.1121.3712,276
Dec 3, 202421.9122.0821.8821.8821.1523,193
Dec 2, 202422.0722.0721.9021.9821.2419,542
Nov 29, 202421.5222.2521.5222.0821.3435,472
Nov 27, 202421.9721.9721.5121.5220.8013,638
Nov 26, 202421.9522.0021.5121.6620.9322,568
Nov 25, 202421.9522.0021.6421.9721.2310,358
Nov 22, 202421.3421.5921.0721.5920.8718,318
Nov 21, 202420.6121.2220.6121.2220.5147,679
Nov 20, 202420.8820.9420.6520.7020.0114,894
Nov 19, 202421.3121.6020.7120.8820.1823,064
Nov 18, 202421.4021.4921.2721.2720.5615,031
Nov 15, 202421.7421.7421.2521.4420.7218,382
Nov 14, 202422.1322.1321.4821.4820.7611,622
Nov 13, 202422.1722.1721.8021.9621.2213,044
Nov 12, 202422.5622.6522.0122.0121.2724,528
Nov 11, 202422.5022.8022.2722.5221.7735,351
Nov 8, 202422.3422.8022.2522.7121.9512,299
Nov 7, 202421.9022.2321.6522.2021.4624,878
Nov 6, 202421.5921.9321.5321.6520.9226,848
Nov 5, 202421.4721.9321.2921.8021.0722,991
Nov 4, 202420.9421.3420.8621.2720.5624,554
Nov 1, 202420.7020.9920.6020.7520.0558,253
Oct 31, 202421.0621.0620.5020.6019.91164,948
Oct 30, 202421.1821.3220.9421.0020.3013,851
Oct 29, 202421.3621.3620.9021.0620.3511,899
Oct 28, 202421.3821.4120.8221.3720.657,636
Oct 25, 202421.0921.4621.0921.2320.5210,361
Oct 24, 202421.2221.2220.9020.9620.2610,115
Oct 23, 202421.1221.4020.9520.9620.2610,349
Oct 22, 202421.2921.3621.1121.2020.4921,575
Oct 21, 202421.8021.8021.1521.2920.5810,650
Oct 18, 202421.9321.9421.6521.6720.9412,166
Oct 17, 202421.9421.9421.7021.8621.1312,106
Oct 16, 202421.9821.9821.6921.8721.139,728
Oct 15, 202421.9921.9921.7121.9021.1711,699
Oct 14, 202421.9821.9821.7821.8621.1310,481
Oct 11, 202421.9021.9221.4921.9221.1915,829
Oct 10, 202421.9721.9721.5721.9021.173,678
Oct 9, 202421.9021.9821.7521.9721.2334,268
Oct 8, 202422.0422.0421.7721.7721.0418,563
Oct 7, 202422.0922.0921.8621.9621.2211,426
Oct 4, 202422.0122.0321.8522.0021.2625,844
Oct 3, 202421.4622.1121.4521.9121.189,773
Oct 2, 202421.7021.7421.5021.5520.8310,166
Oct 1, 202421.2921.6721.2221.5420.8212,548
Sep 30, 202421.6521.7021.1321.2120.5014,168
Sep 27, 202421.7921.7921.5121.5120.7916,474
Sep 26, 202421.7921.7921.6521.6820.9511,136
Sep 25, 202421.8421.9021.6021.7120.987,003
Sep 24, 202421.7321.7521.6121.6420.9212,548
Sep 23, 202422.0722.1021.6021.6020.8840,304
Sep 20, 202422.0022.2921.8521.8921.1616,456
Sep 19, 202422.0622.0621.7021.9321.2013,440
Sep 18, 202421.9522.0021.7421.8221.0916,232
Sep 17, 202422.0422.0521.7121.7120.9818,164
Sep 16, 202422.0022.0021.7921.7921.0611,732
Sep 13, 2024 0.3516 Dividend
Sep 13, 202421.8621.8621.5121.8021.0711,665
Sep 12, 202421.9022.0521.8722.0320.9511,924
Sep 11, 202421.8021.8521.7021.7420.6810,740
Sep 10, 202421.6421.8421.6221.7020.6410,398
Sep 9, 202421.1721.5521.1621.5520.5018,547
Sep 6, 202421.5321.5821.1621.1620.1210,395
Sep 5, 202421.2221.4421.2021.3920.3411,530
Sep 4, 202421.1421.2921.1021.2020.168,152
Sep 3, 202421.1121.2121.0121.0219.998,572
Aug 30, 202421.6821.6820.8221.0119.9833,512
Aug 29, 202421.5921.6421.5621.6020.546,163
Aug 28, 202421.5621.5621.3521.4920.448,521
Aug 27, 202421.4721.5421.3521.5020.4511,188
Aug 26, 202421.3021.5021.2521.3020.2612,114
Aug 23, 202420.9721.2120.9721.2120.177,814
Aug 22, 202421.0321.0420.8020.9919.965,759
Aug 21, 202420.9220.9820.9020.9219.9013,347
Aug 20, 202420.9220.9220.8320.8819.865,804
Aug 19, 202420.9320.9520.7920.9419.927,067
Aug 16, 202420.9020.9720.8720.9519.928,133
Aug 15, 202420.9120.9720.7020.8019.7813,854
Aug 14, 202420.3020.8120.3020.8119.7919,828
Aug 13, 202420.0920.3120.0920.3019.318,095
Aug 12, 202420.0420.2419.9719.9718.995,856
Aug 9, 202420.0820.2420.0820.1219.146,371
Aug 8, 202420.1020.1820.0220.0819.1011,168
Aug 7, 202420.0420.1519.8320.0219.0410,894
Aug 6, 202419.7920.0519.7920.0419.0614,032
Aug 5, 202419.9519.9519.5219.8618.8915,978
Aug 2, 202419.9720.1619.8420.1619.1711,453
Aug 1, 202420.0620.2019.8320.1419.1526,226
Jul 31, 202420.5420.6019.9119.9518.9771,873
Jul 30, 202420.4720.5820.3220.5819.579,028
Jul 29, 202420.6120.6820.3120.4319.4311,847
Jul 26, 202420.4920.5320.4420.5219.5210,186
Jul 25, 202420.3020.4520.3020.4219.429,735
Jul 24, 202420.3320.3620.1120.1519.168,174
Jul 23, 202420.4520.4520.2220.2619.276,909
Jul 22, 202420.3520.4320.2320.4019.4011,141
Jul 19, 202420.2620.3920.1620.1619.176,335
Jul 18, 202420.2120.3320.1220.1319.1521,012
Jul 17, 202420.0520.2120.0320.2019.2113,299
Jul 16, 202419.9720.0919.9720.0519.079,100
Jul 15, 202419.8619.9019.7919.8918.929,452
Jul 12, 202420.0520.1219.8119.9919.0116,892
Jul 11, 202419.9320.0119.7920.0119.0311,584
Jul 10, 202419.7019.7319.4519.7318.7637,152
Jul 9, 202420.1020.1019.6619.6618.7016,103
Jul 8, 202420.0620.1720.0220.0319.057,668
Jul 5, 202420.1020.2519.9820.0119.0314,863
Jul 3, 202419.8720.1919.8020.0719.096,210
Jul 2, 202420.0020.0019.7819.9218.9513,659
Jul 1, 202420.1720.1719.7719.9318.9512,817
Jun 28, 202420.0820.1220.0220.0719.096,990
Jun 27, 202420.2920.3120.0320.2019.216,672
Jun 26, 202420.2720.3220.0320.2019.216,831
Jun 25, 202420.1320.2920.0020.2919.3016,724
Jun 24, 202420.4620.4619.9320.0319.0532,769
Jun 21, 202420.3020.4820.2520.4819.484,884
Jun 20, 202420.1920.4920.1220.2219.2311,877
Jun 18, 202420.0620.5320.0620.3319.3419,528
Jun 17, 202420.2620.2820.0320.2819.2910,871
Jun 14, 2024 0.3516 Dividend
Jun 14, 202420.4820.7020.1720.1819.196,498
Jun 13, 202420.9020.9220.6320.8019.458,776
Jun 12, 202420.8020.9920.8020.8019.4510,575
Jun 11, 202420.7020.7020.3920.5519.2111,048
Jun 10, 202420.7920.7920.5820.6019.267,309
Jun 7, 202420.7020.8020.7020.7419.395,711
Jun 6, 202420.6620.9020.6620.8419.4916,259
Jun 5, 202420.9020.9120.6220.8819.5213,293
Jun 4, 202420.6220.9220.6220.9019.5416,277
Jun 3, 202420.4820.7520.4820.6219.2827,840
May 31, 202419.6220.6219.6220.6119.2790,399
May 30, 202419.7920.0019.6519.6518.3713,219
May 29, 202419.9419.9419.6419.7118.4312,288
May 28, 202420.0920.1319.8919.8918.609,868
May 24, 202419.8719.8819.6519.8618.573,982
May 23, 202419.8420.0219.5519.7618.4817,260
May 22, 202420.0020.0919.8519.8618.5711,819
May 21, 202420.4020.4020.0020.0118.715,796
May 20, 202420.1920.3920.1920.3018.987,397
May 17, 202420.2620.3620.0520.3619.045,902
May 16, 202420.3620.3620.1120.1818.877,771
May 15, 202420.0020.2620.0020.2618.945,823
May 14, 202420.0620.0619.7719.8018.5113,894
May 13, 202419.9120.0119.8119.9118.628,091
May 10, 202419.8919.9219.6819.7818.497,879
May 9, 202419.7719.8919.5519.8218.5311,054
May 8, 202420.1720.1719.5619.7218.4425,395
May 7, 202420.5020.5820.0720.1318.8232,178
May 6, 202420.2720.5120.2720.5019.1716,055
May 3, 202420.0020.2819.8120.2718.9513,605

Related Tickers

DGICB Donegal Group Inc.
17.40
+4.19%
 
DGICA Donegal Group Inc.
19.60
+1.24%
 
WESR.TA Wesure Global Tech Ltd
498.50
+3.51%
 
IFC-PF.TO Intact Financial Corporation
22.65
+0.67%
 
AII American Integrity Insurance Group Inc
 
SIGIP Selective Insurance Group, Inc.
17.16
+0.06%
 
IFC-PI.TO Intact Financial Corporation
22.73
0.00%
 
ARGO-PA Argo Group International Holdings, Inc.
25.11
+0.24%
 
ALL-PJ The Allstate Corporation
26.30
-0.38%
 
MKV.BE Markel Corp
1,600.00
+0.82%