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

NYSE - Delayed Quote USD

Aspen Insurance Holdings Limited (AHL-PF)

24.19
+0.21
+(0.88%)
At close: May 2 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202523.9924.3823.9924.1924.1910,415
May 1, 202523.7723.9923.5023.9823.9811,450
Apr 30, 202523.4623.7923.3123.5823.5817,022
Apr 29, 202523.3123.6423.2723.5923.5916,832
Apr 28, 202522.9023.3422.8223.3423.3424,136
Apr 25, 202522.6922.9422.6322.9422.9414,399
Apr 24, 202522.2522.7322.2422.6922.6935,558
Apr 23, 202521.9222.2021.8322.2022.2081,772
Apr 22, 202521.7021.8621.5721.8121.8121,112
Apr 21, 202521.5021.6921.3421.5321.5320,827
Apr 17, 202521.6021.7621.5021.6121.6111,699
Apr 16, 202521.8522.1121.2821.5321.5347,438
Apr 15, 202522.4022.4021.7521.9321.9343,245
Apr 14, 202522.1422.5422.0622.4022.4011,726
Apr 11, 202522.0722.1121.4522.0522.0522,141
Apr 10, 202522.8623.0621.7322.0822.0827,710
Apr 9, 202522.5023.0021.6222.9822.9854,254
Apr 8, 202523.2023.2022.1822.5022.5020,657
Apr 7, 202523.9024.0022.9522.9522.9524,416
Apr 4, 202524.4924.4923.5223.9923.9921,262
Apr 3, 202524.8024.8024.4124.4724.4710,086
Apr 2, 202525.0125.0624.9224.9624.963,787
Apr 1, 202525.0625.1824.9724.9824.986,728
Mar 31, 202525.0625.2925.0025.0525.05190,855
Mar 28, 202525.1125.1124.9625.0425.0458,258
Mar 27, 202525.0325.0724.9725.0325.039,632
Mar 26, 202525.2625.3624.8625.0525.0529,935
Mar 25, 202525.4425.4425.1225.2625.2649,023
Mar 24, 202525.4025.4025.1625.3525.352,463
Mar 21, 202525.2825.3825.2825.3525.355,742
Mar 20, 202525.2625.3425.2325.2825.288,529
Mar 19, 202525.2025.2925.0825.2425.2424,755
Mar 18, 202525.3625.3625.1525.2525.255,934
Mar 17, 202525.4425.4425.2025.2425.2422,289
Mar 14, 202525.1925.4025.0025.2425.2426,002
Mar 13, 202525.6925.9525.5925.6125.6122,994
Mar 12, 202525.5325.7725.5025.6425.648,713
Mar 11, 202525.7425.8125.5525.7825.788,240
Mar 10, 202525.6626.0025.5125.6925.6938,134
Mar 7, 202525.9626.2125.7626.0626.0618,661
Mar 6, 202525.5825.9525.5825.9525.9537,408
Mar 5, 202525.6325.6325.5125.5825.5812,092
Mar 4, 202525.4625.6525.4025.5525.5515,226
Mar 3, 202525.6225.6225.4525.4525.45445
Feb 28, 202525.4625.6525.4625.5825.585,287
Feb 27, 202525.5925.6025.5025.5025.505,409
Feb 26, 202525.4925.5825.4925.5325.537,156
Feb 25, 202525.4825.7925.4725.5025.5015,247
Feb 24, 202525.4425.5525.4425.4625.467,999
Feb 21, 202525.4325.5325.4325.4625.468,591
Feb 20, 202525.4325.5225.4325.4325.439,156
Feb 19, 202525.4525.5025.4225.5025.503,653
Feb 18, 202525.4825.5025.4125.4425.4419,801
Feb 14, 202525.5325.6425.4025.4625.4623,981
Feb 13, 202525.6525.9525.4025.4725.4740,517
Feb 12, 202525.4925.6725.4525.4725.4713,693
Feb 11, 202525.6425.6525.5125.5525.5512,760
Feb 10, 202525.5925.5925.4325.5125.5130,856
Feb 7, 202525.4125.5425.4125.4525.4569,839
Feb 6, 202525.4325.5025.3925.4725.4717,172
Feb 5, 202525.4025.4625.3825.4125.416,115
Feb 4, 202525.3825.4525.3825.3925.394,925
Feb 3, 202525.3325.4425.3225.3925.393,408
Jan 31, 202525.4625.4925.3025.3525.355,293
Jan 30, 202525.3425.5125.3425.4925.4920,822
Jan 29, 202525.3525.4325.3325.3325.335,729
Jan 28, 202525.4525.5025.3725.4225.422,219
Jan 27, 202525.4625.5225.3125.4725.4727,497
Jan 24, 202525.3525.4225.3525.4025.404,688
Jan 23, 202525.3525.3525.2225.3525.354,918
Jan 22, 202525.3925.4625.2525.3225.3211,487
Jan 21, 202525.3825.4225.2525.3325.3320,205
Jan 17, 202525.2625.4825.2325.2325.2328,523
Jan 16, 202525.3325.4425.2425.2425.2412,262
Jan 15, 202525.3225.3925.2125.3525.3527,343
Jan 14, 202525.1825.3425.1425.2025.207,121
Jan 13, 202525.1025.8325.0725.1725.1715,429
Jan 10, 202525.2425.8825.1025.2225.2235,375
Jan 8, 202525.4025.4525.2525.3825.38169,311
Jan 7, 202525.5525.5525.3825.4525.45197,968
Jan 6, 202525.5725.6925.4625.5225.5246,830
Jan 3, 202525.4725.5825.4725.5225.5247,651
Jan 2, 202525.4025.4925.4025.4425.4419,328
Dec 31, 202425.4225.4925.2225.4325.43953,973
Dec 30, 202425.1525.4525.1425.2625.26291,949
Dec 27, 202425.1625.2625.1425.1725.1715,724
Dec 26, 202425.2025.2725.1325.2325.2319,295
Dec 24, 202425.2725.2825.1825.2225.225,696
Dec 23, 202425.1525.2325.1225.2025.2014,818
Dec 20, 202425.2125.3425.1425.1525.15173,387
Dec 19, 202425.3425.3925.1025.1025.10169,149
Dec 18, 202425.4325.5325.3525.3725.3726,887
Dec 17, 202425.4825.5525.4825.5325.536,539
Dec 16, 202425.4625.6325.4325.5425.547,172
Dec 13, 202425.5025.6025.4725.5825.5831,800
Dec 12, 202425.4325.6525.4225.6125.61114,242
Dec 11, 202425.4725.6825.4225.6025.60134,570
Dec 10, 202425.4025.4925.3625.4825.4836,425
Dec 9, 202425.4425.4425.3625.4425.4475,685

Related Tickers

ALL-PB The Allstate Corporation
25.51
-0.04%
 
SIGIP Selective Insurance Group, Inc.
17.16
+0.06%
 
ALL-PJ The Allstate Corporation
26.30
-0.38%
 
ARGO-PA Argo Group International Holdings, Inc.
25.11
+0.24%
 
DGICB Donegal Group Inc.
17.40
+4.19%
 
HIG-PG The Hartford Insurance Group, Inc.
24.75
+0.20%
 
WRB-PE W. R. Berkley Corporation 5.70% SB DB 2058
21.69
+0.56%
 
GBLI Global Indemnity Group, LLC
28.43
-1.49%
 
ALL-PH The Allstate Corporation
20.58
+0.54%
 
UFCS United Fire Group, Inc.
28.63
+3.25%