Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Aspen Insurance Holdings Limited (AHL-E)
Aspen Insurance Holdings Limited (AHL-E) Historical

AHL-E Aspen Insurance Holdings Limited

19.63

0.06 (0.31%)

Last Updated: 10:16:20

Delayed by 15 minutes

AHL-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	19.57	-0.27	-1.36%	19.84	19.87	19.43	14,213
May 22 2024	19.84	-0.26	-1.29%	19.96	20.01	19.84	6,291
May 21 2024	20.10	-0.10	-0.50%	20.10	20.18	19.98	9,919
May 20 2024	20.20	0.03	0.15%	19.93	20.23	19.93	8,567
May 17 2024	20.17	0.10	0.50%	19.95	20.17	19.93	7,593
May 16 2024	20.07	-0.11	-0.55%	20.07	20.26	19.99	17,570
May 15 2024	20.18	0.56	2.85%	19.86	20.24	19.81	19,945
May 14 2024	19.62	-0.13	-0.66%	19.66	19.87	19.62	13,250
May 13 2024	19.75	0.20	1.02%	19.60	19.85	19.54	12,946
May 10 2024	19.55	-0.02	-0.10%	19.56	19.80	19.38	9,435
May 09 2024	19.57	0.05	0.26%	19.52	19.80	19.50	26,543
May 08 2024	19.52	-0.57	-2.84%	20.08	20.08	19.26	48,700
May 07 2024	20.09	-0.16	-0.79%	20.17	20.24	20.02	11,518
May 06 2024	20.25	0.13	0.65%	20.24	20.38	20.16	19,552
May 03 2024	20.12	0.43	2.18%	19.84	20.15	19.70	11,238
May 02 2024	19.69	0.22	1.13%	19.40	19.71	19.40	8,856
May 01 2024	19.47	0.21	1.09%	19.45	19.50	19.25	9,016
Apr 30 2024	19.26	-0.12	-0.62%	19.41	19.67	19.20	14,420
Apr 29 2024	19.38	0.03	0.16%	19.50	19.63	19.37	17,280
Apr 26 2024	19.35	0.08	0.42%	19.27	19.60	19.27	10,243
Apr 25 2024	19.27	-0.37	-1.88%	19.32	19.52	19.21	11,490
Apr 24 2024	19.64	-0.14	-0.71%	19.76	19.76	19.46	4,015
Apr 23 2024	19.78	0.33	1.70%	19.42	19.78	19.42	9,178
Apr 22 2024	19.45	-0.01	-0.05%	19.34	19.52	19.30	5,072
Apr 19 2024	19.46	0.12	0.62%	19.49	19.49	19.30	2,367
Apr 18 2024	19.34	-0.06	-0.31%	19.41	19.43	19.30	13,767
Apr 17 2024	19.40	0.22	1.15%	19.30	19.47	19.24	6,011
Apr 16 2024	19.18	-0.22	-1.13%	19.33	19.49	19.16	9,682
Apr 15 2024	19.40	-0.58	-2.90%	19.85	19.85	19.40	37,115
Apr 12 2024	19.98	0.10	0.50%	19.81	20.06	19.81	8,170
Apr 11 2024	19.88	0.03	0.15%	19.82	19.98	19.79	12,390
Apr 10 2024	19.85	-0.47	-2.29%	19.95	20.10	19.80	34,125
Apr 09 2024	20.32	0.07	0.32%	20.20	20.33	20.20	11,045
Apr 08 2024	20.25	-0.03	-0.15%	20.17	20.37	20.17	4,418
Apr 05 2024	20.28	0.10	0.50%	20.08	20.38	20.08	9,520
Apr 04 2024	20.18	-0.05	-0.25%	20.28	20.30	20.08	18,949
Apr 03 2024	20.23	0.00	0.00%	20.06	20.23	20.04	9,688
Apr 02 2024	20.23	-0.27	-1.32%	20.08	20.33	20.08	25,494
Apr 01 2024	20.50	0.05	0.24%	20.24	20.54	20.07	18,747
Mar 28 2024	20.45	0.01	0.05%	20.50	20.71	20.12	20,869
Mar 27 2024	20.44	0.31	1.54%	20.29	20.48	20.06	8,717
Mar 26 2024	20.13	-0.38	-1.85%	20.39	20.39	20.08	8,765
Mar 25 2024	20.51	-0.16	-0.77%	20.56	20.70	20.49	6,964
Mar 22 2024	20.67	-0.15	-0.72%	20.95	20.95	20.46	10,841
Mar 21 2024	20.82	0.10	0.48%	20.75	20.95	20.69	15,571
Mar 20 2024	20.72	0.26	1.25%	20.34	20.72	20.34	10,693
Mar 19 2024	20.46	0.11	0.56%	20.35	20.58	20.35	5,382
Mar 18 2024	20.35	0.30	1.50%	20.05	20.35	20.05	8,269
Mar 15 2024	20.05	-0.05	-0.25%	20.00	20.22	20.00	13,043
Mar 14 2024	20.10	-0.64	-3.09%	20.50	20.58	19.94	21,912
Mar 13 2024	20.74	-0.05	-0.24%	20.77	21.08	20.74	31,008
Mar 12 2024	20.79	-0.03	-0.14%	20.74	21.00	20.71	7,719
Mar 11 2024	20.82	-0.08	-0.38%	20.80	21.00	20.80	7,160
Mar 08 2024	20.90	0.10	0.48%	20.82	21.00	20.75	9,326
Mar 07 2024	20.80	0.09	0.42%	20.75	20.82	20.64	5,788
Mar 06 2024	20.71	-0.11	-0.51%	20.72	20.82	20.51	29,634
Mar 05 2024	20.82	0.04	0.19%	20.71	20.90	20.51	6,513
Mar 04 2024	20.78	-0.23	-1.09%	20.74	21.26	20.74	8,050
Mar 01 2024	21.01	-0.16	-0.76%	20.48	21.18	20.48	8,272
Feb 29 2024	21.17	0.44	2.12%	20.88	21.52	20.68	51,440
Feb 28 2024	20.73	0.08	0.39%	20.66	20.79	20.45	11,022
Feb 27 2024	20.65	-0.30	-1.43%	20.90	21.01	20.55	8,983
Feb 26 2024	20.95	0.10	0.48%	20.85	20.97	20.85	5,307

Aspen Insurance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions