NYSE - Nasdaq Real Time Price USD

Aspen Insurance Holdings Limited (AHL-PD)

19.77 -0.03 (-0.15%)
As of 3:45 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 19.79 19.83 19.58 19.77 19.77 8,318
Apr 24, 2024 19.96 19.96 19.80 19.80 19.80 5,417
Apr 23, 2024 19.81 19.95 19.69 19.95 19.95 5,223
Apr 22, 2024 19.61 19.84 19.52 19.70 19.70 7,041
Apr 19, 2024 19.47 19.83 19.39 19.45 19.45 7,060
Apr 18, 2024 19.53 19.59 19.38 19.43 19.43 9,640
Apr 17, 2024 19.70 19.93 19.54 19.57 19.57 5,688
Apr 16, 2024 19.68 19.72 19.51 19.67 19.67 8,033
Apr 15, 2024 19.95 20.17 19.70 19.70 19.70 18,957
Apr 12, 2024 20.20 20.46 20.16 20.20 20.20 3,541
Apr 11, 2024 20.40 20.40 20.10 20.20 20.20 14,349
Apr 10, 2024 20.48 20.53 20.21 20.53 20.53 13,757
Apr 9, 2024 20.82 20.82 20.50 20.73 20.73 8,275
Apr 8, 2024 20.54 20.70 20.47 20.68 20.68 12,372
Apr 5, 2024 20.20 20.69 20.20 20.55 20.55 8,981
Apr 4, 2024 20.48 20.69 20.25 20.35 20.35 10,383
Apr 3, 2024 20.36 20.57 20.25 20.42 20.42 11,715
Apr 2, 2024 20.57 20.60 20.40 20.51 20.51 11,738
Apr 1, 2024 20.63 20.90 20.32 20.63 20.63 35,399
Mar 28, 2024 21.36 21.58 20.34 20.41 20.41 84,715
Mar 27, 2024 21.05 21.24 20.78 21.24 21.24 8,268
Mar 26, 2024 21.09 21.09 20.66 20.90 20.90 5,804
Mar 25, 2024 21.35 21.35 20.90 21.00 21.00 8,757
Mar 22, 2024 21.35 21.46 21.10 21.20 21.20 14,429
Mar 21, 2024 21.36 21.65 21.18 21.18 21.18 22,198
Mar 20, 2024 21.30 21.50 21.04 21.37 21.37 53,274
Mar 19, 2024 21.14 21.40 21.04 21.30 21.30 10,235
Mar 18, 2024 21.09 21.10 20.91 21.05 21.05 11,358
Mar 15, 2024 20.96 21.07 20.96 21.03 21.03 4,818
Mar 14, 2024 0.35 Dividend
Mar 14, 2024 21.67 21.67 21.01 21.01 21.01 10,936
Mar 13, 2024 21.62 21.91 21.58 21.83 21.47 22,345
Mar 12, 2024 21.44 21.47 21.39 21.47 21.12 5,162
Mar 11, 2024 21.45 21.50 21.34 21.35 21.01 7,652
Mar 8, 2024 21.34 21.40 21.12 21.34 21.00 25,273
Mar 7, 2024 21.18 21.30 21.05 21.26 20.92 9,348
Mar 6, 2024 21.10 21.62 20.86 21.15 20.81 14,012
Mar 5, 2024 21.10 21.68 21.10 21.29 20.95 3,266
Mar 4, 2024 21.33 21.44 21.17 21.17 20.83 6,433
Mar 1, 2024 21.95 21.95 21.10 21.25 20.91 29,674
Feb 29, 2024 21.52 21.71 21.41 21.50 21.15 26,001
Feb 28, 2024 21.36 21.37 21.11 21.37 21.03 13,853
Feb 27, 2024 21.75 21.75 21.15 21.17 20.83 11,292
Feb 26, 2024 21.75 21.81 21.59 21.61 21.26 7,786
Feb 23, 2024 21.31 21.65 21.02 21.65 21.30 6,292
Feb 22, 2024 20.97 21.18 20.87 21.18 20.84 4,352
Feb 21, 2024 21.01 21.20 20.76 20.80 20.46 10,191
Feb 20, 2024 21.23 21.40 20.78 20.81 20.47 12,517
Feb 16, 2024 21.40 21.40 21.11 21.23 20.88 4,330
Feb 15, 2024 21.19 21.49 21.19 21.36 21.02 3,711
Feb 14, 2024 21.22 21.40 21.22 21.22 20.88 4,064
Feb 13, 2024 21.60 21.60 21.21 21.22 20.88 5,820
Feb 12, 2024 21.61 21.82 21.50 21.76 21.41 14,929
Feb 9, 2024 21.38 21.46 21.23 21.46 21.11 8,427
Feb 8, 2024 21.35 21.47 21.19 21.20 20.86 8,034
Feb 7, 2024 21.20 21.33 21.15 21.33 20.98 7,179
Feb 6, 2024 20.90 21.20 20.80 21.20 20.86 6,511
Feb 5, 2024 21.64 21.64 20.91 20.99 20.65 23,451
Feb 2, 2024 21.70 21.70 21.50 21.60 21.25 6,050
Feb 1, 2024 21.84 21.84 21.55 21.75 21.40 15,209
Jan 31, 2024 21.95 21.95 21.55 21.67 21.32 11,425
Jan 30, 2024 21.68 21.95 21.56 21.95 21.60 10,950
Jan 29, 2024 21.66 21.83 21.56 21.69 21.34 6,264
Jan 26, 2024 21.32 21.66 21.13 21.66 21.31 14,009
Jan 25, 2024 20.52 21.31 20.52 21.31 20.97 15,959
Jan 24, 2024 20.75 20.75 20.25 20.53 20.20 5,388
Jan 23, 2024 20.51 20.62 20.48 20.60 20.27 5,922
Jan 22, 2024 20.20 20.40 20.20 20.40 20.07 6,489
Jan 19, 2024 19.98 20.00 19.81 20.00 19.68 10,959
Jan 18, 2024 20.48 20.55 19.82 19.90 19.58 11,019
Jan 17, 2024 20.53 20.53 20.00 20.08 19.76 22,024
Jan 16, 2024 20.66 20.69 20.54 20.54 20.21 10,975
Jan 12, 2024 20.91 20.99 20.56 20.61 20.28 12,808
Jan 11, 2024 20.90 20.90 20.63 20.79 20.46 6,095
Jan 10, 2024 20.63 20.80 20.46 20.78 20.45 10,951
Jan 9, 2024 20.54 20.80 20.39 20.39 20.06 13,124
Jan 8, 2024 20.35 20.54 20.25 20.54 20.21 15,138
Jan 5, 2024 20.42 20.72 20.34 20.34 20.01 8,683
Jan 4, 2024 20.61 20.67 20.31 20.42 20.09 9,476
Jan 3, 2024 20.79 20.87 20.48 20.52 20.19 19,710
Jan 2, 2024 20.55 20.91 20.40 20.71 20.38 20,525
Dec 29, 2023 20.14 20.88 19.92 20.79 20.46 68,617
Dec 28, 2023 19.90 20.39 19.90 20.31 19.98 10,402
Dec 27, 2023 19.86 20.17 19.73 20.08 19.76 16,313
Dec 26, 2023 19.90 20.20 19.69 19.80 19.48 10,519
Dec 22, 2023 19.82 20.18 19.80 19.89 19.57 16,415
Dec 21, 2023 19.75 20.06 19.75 19.88 19.56 27,962
Dec 20, 2023 20.00 20.19 19.75 19.75 19.43 10,855
Dec 19, 2023 19.58 20.06 19.58 19.94 19.62 33,136
Dec 18, 2023 19.85 19.88 19.62 19.71 19.39 27,480
Dec 15, 2023 20.06 20.45 19.82 19.86 19.54 19,654
Dec 14, 2023 0.35 Dividend
Dec 14, 2023 20.31 20.68 20.04 20.20 19.87 27,706
Dec 13, 2023 20.35 20.61 20.04 20.37 19.70 12,547
Dec 12, 2023 20.12 20.40 20.05 20.20 19.53 6,489
Dec 11, 2023 20.33 20.50 20.04 20.22 19.55 13,771
Dec 8, 2023 20.78 20.78 20.45 20.46 19.78 7,183
Dec 7, 2023 20.72 20.89 20.68 20.68 20.00 11,688
Dec 6, 2023 20.86 20.95 20.65 20.65 19.96 21,794
Dec 5, 2023 20.60 20.91 20.47 20.89 20.20 9,561
Dec 4, 2023 20.66 20.75 20.50 20.54 19.86 11,016
Dec 1, 2023 20.67 20.80 20.40 20.70 20.02 9,415
Nov 30, 2023 19.74 20.49 19.74 20.44 19.76 51,382
Nov 29, 2023 19.50 19.89 19.47 19.87 19.21 24,942
Nov 28, 2023 19.33 19.50 19.33 19.50 18.85 8,275
Nov 27, 2023 19.43 19.50 19.28 19.39 18.75 15,733
Nov 24, 2023 19.38 19.46 19.17 19.22 18.58 4,478
Nov 22, 2023 19.65 19.65 19.18 19.22 18.58 8,205
Nov 21, 2023 19.50 19.69 19.33 19.46 18.82 16,978
Nov 20, 2023 19.63 19.63 19.37 19.44 18.80 8,062
Nov 17, 2023 19.62 19.80 19.41 19.63 18.98 18,232
Nov 16, 2023 19.58 19.73 19.48 19.67 19.02 18,721
Nov 15, 2023 19.20 19.54 19.20 19.45 18.81 28,027
Nov 14, 2023 19.37 19.37 19.26 19.26 18.62 52,184
Nov 13, 2023 19.15 19.34 18.63 19.24 18.60 14,274
Nov 10, 2023 18.99 19.19 18.96 19.03 18.40 8,988
Nov 9, 2023 18.74 18.97 18.74 18.93 18.30 33,083
Nov 8, 2023 18.57 18.87 18.57 18.85 18.23 13,867
Nov 7, 2023 18.66 18.90 18.56 18.57 17.96 5,994
Nov 6, 2023 18.74 18.78 18.50 18.74 18.12 10,872
Nov 3, 2023 18.42 18.76 18.31 18.75 18.13 13,565
Nov 2, 2023 17.89 18.32 17.89 18.29 17.68 21,743
Nov 1, 2023 17.12 17.60 17.00 17.60 17.02 26,246
Oct 31, 2023 16.75 17.01 16.75 17.01 16.45 16,544
Oct 30, 2023 16.90 16.90 16.65 16.72 16.17 15,209
Oct 27, 2023 17.20 17.20 16.75 16.75 16.20 14,762
Oct 26, 2023 17.11 17.30 17.04 17.30 16.73 3,622
Oct 25, 2023 17.32 17.53 17.06 17.06 16.50 10,508
Oct 24, 2023 17.44 17.44 17.23 17.35 16.78 10,133
Oct 23, 2023 17.09 17.41 17.09 17.30 16.72 10,047
Oct 20, 2023 17.23 17.31 17.10 17.24 16.67 11,270
Oct 19, 2023 17.71 17.99 17.15 17.15 16.58 9,637
Oct 18, 2023 18.09 18.09 17.77 17.80 17.21 12,341
Oct 17, 2023 17.95 18.17 17.81 18.14 17.54 11,005
Oct 16, 2023 17.77 18.20 17.77 17.86 17.27 11,704
Oct 13, 2023 17.77 18.30 17.67 17.67 17.09 8,791
Oct 12, 2023 17.96 18.13 17.73 17.73 17.14 10,236
Oct 11, 2023 18.21 18.55 17.93 17.93 17.34 19,339
Oct 10, 2023 18.06 18.25 18.06 18.19 17.59 5,028
Oct 9, 2023 17.95 18.00 17.76 17.98 17.38 9,947
Oct 6, 2023 17.70 17.95 17.70 17.94 17.35 7,254
Oct 5, 2023 18.30 18.30 17.76 17.76 17.17 11,627
Oct 4, 2023 18.23 18.39 18.12 18.13 17.53 14,298
Oct 3, 2023 19.10 19.10 18.13 18.16 17.56 30,463
Oct 2, 2023 19.19 19.19 18.90 19.12 18.49 11,094
Sep 29, 2023 18.72 19.37 18.72 19.24 18.60 70,686
Sep 28, 2023 18.61 18.87 18.58 18.86 18.24 8,517
Sep 27, 2023 18.76 18.76 18.60 18.75 18.13 12,747
Sep 26, 2023 18.76 19.12 18.58 18.58 17.97 19,376
Sep 25, 2023 18.82 19.00 18.77 18.77 18.15 9,670
Sep 22, 2023 18.85 19.20 18.81 18.94 18.31 5,668
Sep 21, 2023 19.03 19.13 18.92 18.94 18.31 10,453
Sep 20, 2023 19.26 19.34 19.02 19.28 18.64 11,524
Sep 19, 2023 18.85 19.37 18.85 19.37 18.73 24,982
Sep 18, 2023 18.97 19.09 18.87 19.09 18.46 8,053
Sep 15, 2023 18.89 19.20 18.67 18.93 18.30 25,377
Sep 14, 2023 0.35 Dividend
Sep 14, 2023 18.82 19.05 18.82 18.95 18.32 4,999
Sep 13, 2023 19.15 19.17 18.92 19.15 18.18 6,338
Sep 12, 2023 19.16 19.17 18.84 19.08 18.11 11,731
Sep 11, 2023 19.04 19.16 19.00 19.00 18.03 6,127
Sep 8, 2023 19.20 19.20 18.92 19.04 18.07 6,318
Sep 7, 2023 19.15 19.15 18.81 19.11 18.14 3,814
Sep 6, 2023 19.05 19.05 18.91 19.00 18.03 11,133
Sep 5, 2023 19.18 19.18 18.66 18.66 17.71 8,723
Sep 1, 2023 18.57 19.10 18.57 19.06 18.10 5,864
Aug 31, 2023 18.90 19.22 18.78 19.06 18.09 50,072
Aug 30, 2023 18.86 19.00 18.85 19.00 18.03 8,849
Aug 29, 2023 18.55 18.99 18.41 18.99 18.02 5,023
Aug 28, 2023 18.28 18.55 18.28 18.55 17.61 5,373
Aug 25, 2023 18.45 18.66 18.18 18.35 17.42 16,560
Aug 24, 2023 18.63 18.65 18.15 18.54 17.60 7,222
Aug 23, 2023 18.03 18.57 18.02 18.57 17.63 22,010
Aug 22, 2023 18.19 18.30 18.06 18.07 17.15 18,318
Aug 21, 2023 18.00 18.19 18.00 18.15 17.23 10,197
Aug 18, 2023 17.93 18.36 17.93 18.08 17.16 8,557
Aug 17, 2023 18.19 18.44 18.04 18.11 17.19 16,891
Aug 16, 2023 18.41 18.54 18.25 18.30 17.37 11,461
Aug 15, 2023 18.51 18.72 18.40 18.40 17.46 10,693
Aug 14, 2023 18.70 18.70 18.57 18.59 17.64 8,855
Aug 11, 2023 18.58 18.80 18.41 18.68 17.73 8,574
Aug 10, 2023 18.65 18.86 18.61 18.62 17.67 10,056
Aug 9, 2023 18.79 18.81 18.67 18.79 17.83 4,531
Aug 8, 2023 18.78 19.10 18.78 18.86 17.90 10,407
Aug 7, 2023 19.00 19.26 19.00 19.00 18.03 5,310
Aug 4, 2023 18.75 19.26 18.75 19.09 18.12 4,149
Aug 3, 2023 18.95 19.16 18.82 18.82 17.86 4,751
Aug 2, 2023 18.83 18.97 18.83 18.97 18.01 4,378
Aug 1, 2023 19.34 19.34 18.92 19.10 18.13 6,070
Jul 31, 2023 19.06 19.28 18.79 19.28 18.30 20,735
Jul 28, 2023 18.79 19.18 18.59 18.74 17.79 6,019
Jul 27, 2023 19.37 19.37 18.79 18.79 17.83 9,305
Jul 26, 2023 19.05 19.37 19.05 19.20 18.22 12,758
Jul 25, 2023 19.12 19.15 19.00 19.00 18.03 5,891
Jul 24, 2023 19.45 19.45 19.15 19.15 18.18 11,166
Jul 21, 2023 19.14 19.37 18.98 19.37 18.39 15,550
Jul 20, 2023 19.08 19.10 18.88 19.00 18.03 4,377
Jul 19, 2023 18.83 19.08 18.83 19.08 18.11 6,039
Jul 18, 2023 18.88 18.88 18.58 18.61 17.66 9,338
Jul 17, 2023 19.08 19.08 18.58 18.62 17.67 12,496
Jul 14, 2023 19.08 19.10 18.72 19.03 18.06 7,824
Jul 13, 2023 18.80 19.22 18.80 18.98 18.01 9,603
Jul 12, 2023 19.09 19.16 18.55 18.55 17.61 10,018
Jul 11, 2023 18.80 18.91 18.67 18.85 17.89 9,139
Jul 10, 2023 18.87 18.87 18.48 18.54 17.60 9,679
Jul 7, 2023 18.18 18.70 18.18 18.64 17.69 9,149
Jul 6, 2023 18.95 18.95 18.24 18.44 17.50 7,825
Jul 5, 2023 19.00 19.28 18.70 18.98 18.02 16,332
Jul 3, 2023 19.19 19.31 18.98 19.17 18.20 8,390
Jun 30, 2023 19.04 19.05 18.50 18.96 18.00 66,651
Jun 29, 2023 19.43 19.43 18.39 18.61 17.66 11,174
Jun 28, 2023 18.48 19.45 18.35 19.38 18.39 24,711
Jun 27, 2023 18.38 18.83 18.38 18.57 17.63 5,903
Jun 26, 2023 18.60 18.74 18.45 18.61 17.66 12,117
Jun 23, 2023 17.97 18.44 17.97 18.30 17.36 11,469
Jun 22, 2023 18.15 18.16 17.79 17.88 16.97 6,121
Jun 21, 2023 18.42 18.42 18.05 18.05 17.13 12,771
Jun 20, 2023 18.39 18.57 18.23 18.27 17.34 19,403
Jun 16, 2023 19.58 19.58 18.39 18.39 17.45 21,252
Jun 15, 2023 19.19 19.25 18.75 18.91 17.95 12,112
Jun 14, 2023 0.35 Dividend
Jun 14, 2023 19.10 19.21 18.83 19.21 18.23 8,013
Jun 13, 2023 19.50 19.65 19.45 19.45 18.13 7,932
Jun 12, 2023 19.74 19.96 19.34 19.44 18.12 25,712
Jun 9, 2023 19.72 19.72 19.55 19.55 18.22 8,832
Jun 8, 2023 19.23 19.52 19.23 19.43 18.11 6,501
Jun 7, 2023 19.64 19.80 19.39 19.39 18.07 14,270
Jun 6, 2023 19.76 19.76 19.40 19.69 18.35 14,199
Jun 5, 2023 19.65 19.72 19.21 19.65 18.31 9,580
Jun 2, 2023 18.99 19.66 18.75 19.66 18.32 14,626
Jun 1, 2023 18.97 18.98 18.56 18.98 17.69 13,210
May 31, 2023 18.49 18.98 18.30 18.98 17.69 67,809
May 30, 2023 17.97 18.53 17.90 18.34 17.09 16,716
May 26, 2023 17.92 17.96 17.79 17.92 16.70 9,043
May 25, 2023 17.95 18.04 17.81 18.04 16.81 9,360
May 24, 2023 17.66 17.95 17.62 17.95 16.73 14,272
May 23, 2023 17.59 17.90 17.59 17.84 16.63 10,634
May 22, 2023 17.72 17.84 17.59 17.59 16.39 15,996
May 19, 2023 18.00 18.00 17.64 17.87 16.65 13,303
May 18, 2023 17.80 18.23 17.80 18.00 16.78 9,118
May 17, 2023 17.56 17.99 17.55 17.80 16.59 12,783
May 16, 2023 17.66 17.72 17.50 17.56 16.36 13,011
May 15, 2023 18.06 18.06 17.64 17.80 16.59 9,850
May 12, 2023 17.67 18.00 17.61 17.77 16.56 6,576
May 11, 2023 18.30 18.30 17.69 17.73 16.52 7,888
May 10, 2023 18.06 18.53 17.80 18.04 16.81 25,421
May 9, 2023 18.10 18.10 17.57 17.75 16.54 22,710
May 8, 2023 18.30 18.30 17.79 17.98 16.76 22,062
May 5, 2023 18.43 18.93 18.17 18.30 17.06 15,979
May 4, 2023 19.00 19.01 18.30 18.32 17.07 18,755
May 3, 2023 19.44 19.76 19.06 19.06 17.76 13,522
May 2, 2023 20.42 20.51 19.37 19.37 18.05 16,626
May 1, 2023 20.62 20.63 20.40 20.63 19.23 6,353
Apr 28, 2023 20.38 20.53 20.16 20.50 19.11 39,215
Apr 27, 2023 20.09 20.36 19.95 20.36 18.98 14,767
Apr 26, 2023 19.72 20.20 19.48 20.20 18.83 9,765
Apr 25, 2023 19.95 19.95 19.63 19.87 18.52 17,952

Related Tickers

HIG-PG The Hartford Financial Services Group, Inc.
25.05
-0.30%
 
ALL-PB The Allstate Corporation
25.87
-0.12%
 
ALL-PH The Allstate Corporation
21.82
-1.81%
 
WRB-PE W. R. Berkley Corporation 5.70% SB DB 2058
23.46
-1.30%
 
AFSIB AmTrust Financial Services, Inc.
12.83
-1.31%
 
AFSIC AmTrust Financial Services, Inc.
13.28
0.00%
 
HMN Horace Mann Educators Corporation
36.82
-1.07%
 
ARGO-PA Argo Group International Holdings, Inc.
24.18
+0.67%
 
ALL-PJ The Allstate Corporation
26.64
-0.52%
 
PRA ProAssurance Corporation
13.63
-2.43%