Aspen Insurance Holdings Limited (AHL) Historical Stock Data
37.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHL is down -0.03% a day on average. There have been 17 days where Aspen Insurance Holdings Limited closed green and 13 days where AHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 37.10 | 37.02 | ↓$0.08 (-0.22%) | 37.01 | 37.10 | 169.18K |
| 2025-12-11 | 37.09 | 37.10 | ↑$0.01 (0.03%) | 37.02 | 37.13 | 281.45K |
| 2025-12-10 | 36.98 | 37.03 | ↑$0.05 (0.14%) | 36.98 | 37.03 | 77.02K |
| 2025-12-09 | 37.01 | 37.00 | ↓$0.01 (-0.03%) | 36.95 | 37.03 | 134.33K |
| 2025-12-08 | 37.02 | 36.96 | ↓$0.06 (-0.16%) | 36.95 | 37.02 | 121.34K |
| 2025-12-05 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 36.99 | 37.02 | 59.21K |
| 2025-12-04 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 37.00 | 37.05 | 151.58K |
| 2025-12-03 | 37.19 | 37.04 | ↓$0.15 (-0.40%) | 37.00 | 37.19 | 343K |
| 2025-12-02 | 37.03 | 37.02 | ↓$0.01 (-0.03%) | 36.93 | 37.16 | 344.65K |
| 2025-12-01 | 36.95 | 37.00 | ↑$0.05 (0.14%) | 36.89 | 37.03 | 126.18K |
| 2025-11-28 | 36.98 | 37.05 | ↑$0.07 (0.20%) | 36.97 | 37.08 | 138.11K |
| 2025-11-26 | 36.89 | 36.97 | ↑$0.08 (0.22%) | 36.89 | 36.99 | 290.55K |
| 2025-11-25 | 36.90 | 36.92 | ↑$0.02 (0.05%) | 36.90 | 36.97 | 80.41K |
| 2025-11-24 | 36.91 | 36.91 | ↑$0.00 (0.00%) | 36.86 | 36.93 | 137.75K |
| 2025-11-21 | 37.03 | 36.89 | ↓$0.14 (-0.38%) | 36.87 | 37.03 | 306.16K |
| 2025-11-20 | 37.04 | 36.99 | ↓$0.05 (-0.13%) | 36.82 | 37.05 | 354.76K |
| 2025-11-19 | 36.92 | 36.82 | ↓$0.10 (-0.27%) | 36.81 | 36.96 | 130.73K |
| 2025-11-18 | 36.93 | 36.98 | ↑$0.05 (0.14%) | 36.88 | 36.98 | 317.71K |
| 2025-11-17 | 37.03 | 36.86 | ↓$0.17 (-0.46%) | 36.83 | 37.03 | 156.70K |
| 2025-11-14 | 36.77 | 36.90 | ↑$0.13 (0.35%) | 36.75 | 37.01 | 252.12K |
| 2025-11-13 | 36.83 | 36.86 | ↑$0.03 (0.08%) | 36.83 | 36.92 | 335.27K |
| 2025-11-12 | 36.87 | 36.81 | ↓$0.06 (-0.16%) | 36.79 | 36.89 | 564.03K |
| 2025-11-11 | 36.90 | 36.86 | ↓$0.04 (-0.11%) | 36.84 | 36.91 | 290.92K |
| 2025-11-10 | 36.82 | 36.85 | ↑$0.03 (0.08%) | 36.80 | 36.88 | 100.52K |
| 2025-11-07 | 36.81 | 36.82 | ↑$0.01 (0.03%) | 36.80 | 36.87 | 104.13K |
| 2025-11-06 | 36.76 | 36.83 | ↑$0.07 (0.19%) | 36.76 | 36.86 | 301.78K |
| 2025-11-05 | 36.82 | 36.77 | ↓$0.05 (-0.14%) | 36.75 | 36.84 | 270.80K |
| 2025-11-04 | 36.72 | 36.75 | ↑$0.03 (0.08%) | 36.72 | 36.79 | 298.15K |
| 2025-11-03 | 36.80 | 36.74 | ↓$0.06 (-0.16%) | 36.72 | 36.89 | 314.49K |
| 2025-10-31 | 36.73 | 36.75 | ↑$0.02 (0.05%) | 36.73 | 36.86 | 179.52K |
Create an account or log in to view more rows.
$AHL cover that shit
$AHL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AHL I blocked some bears and I liked it!
$AHL wtf is going on?
$AHL hang tight
ignore fud and buy dips if you can
everyone be okay????
$AHL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AHL Looking for this cup to breakout.
$AHL It's coming
load 'em up.
$AHL hang tight
ignore fud and buy dips if you can
everyone be okay????
$AHL i am trading for a better future!